Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.16 | 17.48 | 17.15 | 17.46 | 7,453 | -0.03(-0.17%) |
Oct 28, 2010 | 17.97 | 17.97 | 16.84 | 17.49 | 6,717 | -0.27(-1.50%) |
Oct 27, 2010 | 18.34 | 18.42 | 17.62 | 17.76 | 13,002 | -0.36(-1.96%) |
Oct 25, 2010 | 18.24 | 18.24 | 18.08 | 18.11 | 2,557 | -0.03(-0.16%) |
Oct 22, 2010 | 18.27 | 18.32 | 17.99 | 18.14 | 6,858 | -0.11(-0.59%) |
Oct 21, 2010 | 19.09 | 19.09 | 18.18 | 18.25 | 12,169 | -0.71(-3.75%) |
Oct 20, 2010 | 19.17 | 19.23 | 18.85 | 18.96 | 5,998 | -0.03(-0.16%) |
Oct 19, 2010 | 18.87 | 19.36 | 18.85 | 18.99 | 9,806 | -0.27(-1.38%) |
Oct 18, 2010 | 19.00 | 19.37 | 18.88 | 19.26 | 5,870 | +0.34(+1.80%) |
Oct 15, 2010 | 20.28 | 20.28 | 18.89 | 18.92 | 55,237 | -1.13(-5.63%) |
Oct 14, 2010 | 19.55 | 20.09 | 19.32 | 20.05 | 9,130 | +0.41(+2.11%) |
Oct 13, 2010 | 19.20 | 19.76 | 19.04 | 19.63 | 19,682 | +0.49(+2.58%) |
Oct 12, 2010 | 18.90 | 19.19 | 18.75 | 19.14 | 6,934 | +0.12(+0.62%) |
Oct 11, 2010 | 18.90 | 19.36 | 18.56 | 19.02 | 8,208 | +0.22(+1.15%) |
Oct 08, 2010 | 17.81 | 18.87 | 17.81 | 18.80 | 14,983 | +0.89(+4.96%) |
Oct 07, 2010 | 18.40 | 18.40 | 17.80 | 17.91 | 9,718 | -0.39(-2.16%) |
Oct 06, 2010 | 18.16 | 18.38 | 18.11 | 18.31 | 10,522 | +0.21(+1.14%) |
Oct 05, 2010 | 17.41 | 18.13 | 17.31 | 18.10 | 18,481 | +0.87(+5.04%) |
Oct 04, 2010 | 17.31 | 17.38 | 17.14 | 17.23 | 8,563 | -0.29(-1.63%) |
Oct 01, 2010 | 17.61 | 17.66 | 17.34 | 17.52 | 11,865 | +0.03(+0.17%) |
Sep 30, 2010 | 17.61 | 17.76 | 16.83 | 17.49 | 15,514 | -0.05(-0.28%) |
Sep 29, 2010 | 17.27 | 17.63 | 17.26 | 17.54 | 11,019 | +0.19(+1.08%) |
Sep 28, 2010 | 17.22 | 17.42 | 16.99 | 17.35 | 12,677 | +0.22(+1.27%) |
Sep 27, 2010 | 17.35 | 17.37 | 17.10 | 17.14 | 6,062 | -0.17(-0.97%) |
Sep 24, 2010 | 16.40 | 17.31 | 16.40 | 17.30 | 22,109 | +1.17(+7.28%) |
Sep 23, 2010 | 16.26 | 16.53 | 16.10 | 16.13 | 16,728 | -0.27(-1.62%) |
Sep 22, 2010 | 16.78 | 17.06 | 16.34 | 16.40 | 7,655 | -0.43(-2.58%) |
Sep 21, 2010 | 16.68 | 17.14 | 16.42 | 16.83 | 17,366 | +0.09(+0.53%) |
Sep 20, 2010 | 15.77 | 16.81 | 15.58 | 16.74 | 21,192 | +0.96(+6.06%) |
Sep 17, 2010 | 16.06 | 16.06 | 15.33 | 15.78 | 32,596 | -0.50(-3.09%) |
Sep 15, 2010 | 15.90 | 16.29 | 15.90 | 16.29 | 14,048 | +0.35(+2.17%) |
Sep 14, 2010 | 15.81 | 15.98 | 15.71 | 15.94 | 15,660 | +0.12(+0.75%) |
Sep 13, 2010 | 15.34 | 16.00 | 15.29 | 15.82 | 24,268 | +0.62(+4.09%) |
Sep 10, 2010 | 15.27 | 15.42 | 15.03 | 15.20 | 12,396 | +0.02(+0.13%) |
Sep 09, 2010 | 15.41 | 15.41 | 15.03 | 15.18 | 14,238 | +0.07(+0.46%) |
Sep 08, 2010 | 15.04 | 15.21 | 14.91 | 15.11 | 24,872 | +0.16(+1.05%) |
Sep 07, 2010 | 15.44 | 15.44 | 14.88 | 14.96 | 30,117 | -0.50(-3.24%) |
Sep 03, 2010 | 15.61 | 15.70 | 15.15 | 15.46 | 29,909 | -0.02(-0.13%) |
Sep 02, 2010 | 15.38 | 15.81 | 15.05 | 15.48 | 27,869 | +0.17(+1.09%) |
Sep 01, 2010 | 15.25 | 15.45 | 15.18 | 15.31 | 43,001 | +0.32(+2.16%) |
Aug 31, 2010 | 14.80 | 15.09 | 14.71 | 14.99 | 41,701 | +0.18(+1.19%) |
Aug 30, 2010 | 15.35 | 15.37 | 14.79 | 14.81 | 33,048 | -0.56(-3.64%) |
Aug 27, 2010 | 15.25 | 15.38 | 15.04 | 15.37 | 27,386 | +0.34(+2.28%) |
Aug 26, 2010 | 15.40 | 15.40 | 14.92 | 15.03 | 20,643 | -0.27(-1.79%) |
Aug 25, 2010 | 15.09 | 15.37 | 14.89 | 15.30 | 19,649 | +0.12(+0.78%) |
Aug 24, 2010 | 14.83 | 15.37 | 14.83 | 15.18 | 73,405 | +0.20(+1.31%) |
Aug 23, 2010 | 15.21 | 15.35 | 14.82 | 14.99 | 41,951 | -0.31(-2.05%) |
Aug 20, 2010 | 15.21 | 15.47 | 15.21 | 15.30 | 41,840 | +0.00(+0.00%) |
Aug 19, 2010 | 15.64 | 15.70 | 15.28 | 15.30 | 35,184 | -0.44(-2.80%) |
Aug 18, 2010 | 15.59 | 15.94 | 15.54 | 15.74 | 22,127 | +0.06(+0.38%) |
Aug 17, 2010 | 15.77 | 15.95 | 15.58 | 15.68 | 32,117 | +0.08(+0.50%) |
Aug 16, 2010 | 15.35 | 15.71 | 15.35 | 15.60 | 30,019 | +0.19(+1.21%) |
Aug 13, 2010 | 15.51 | 15.86 | 15.40 | 15.42 | 39,904 | -0.19(-1.19%) |
Aug 12, 2010 | 15.52 | 15.70 | 15.45 | 15.60 | 21,339 | -0.10(-0.62%) |
Aug 11, 2010 | 16.12 | 16.41 | 15.62 | 15.70 | 48,429 | -0.70(-4.25%) |
Aug 10, 2010 | 16.72 | 17.03 | 16.39 | 16.40 | 22,039 | -0.57(-3.35%) |
Aug 09, 2010 | 16.25 | 16.99 | 16.11 | 16.97 | 16,361 | +0.87(+5.42%) |
Aug 06, 2010 | 16.15 | 16.16 | 15.76 | 16.09 | 26,419 | -0.25(-1.50%) |
Aug 05, 2010 | 16.78 | 16.97 | 16.31 | 16.34 | 14,532 | -0.53(-3.14%) |
Aug 04, 2010 | 16.70 | 17.22 | 16.70 | 16.87 | 27,245 | +0.26(+1.59%) |
Aug 03, 2010 | 16.79 | 17.08 | 16.50 | 16.60 | 11,097 | -0.34(-2.03%) |
Aug 02, 2010 | 16.52 | 17.02 | 16.39 | 16.95 | 13,802 | +0.74(+4.54%) |
Jul 30, 2010 | 16.24 | 16.57 | 16.09 | 16.21 | 48,310 | -0.27(-1.67%) |
Jul 29, 2010 | 16.90 | 16.97 | 16.20 | 16.49 | 14,838 | -0.34(-2.04%) |
Jul 28, 2010 | 17.28 | 17.38 | 16.81 | 16.83 | 27,221 | -0.54(-3.11%) |
Jul 27, 2010 | 17.56 | 17.74 | 17.26 | 17.37 | 26,246 | -0.02(-0.11%) |
Jul 26, 2010 | 17.13 | 17.46 | 16.94 | 17.39 | 24,362 | +0.36(+2.13%) |
Jul 23, 2010 | 15.92 | 17.04 | 15.59 | 17.03 | 27,920 | +0.99(+6.18%) |
Jul 22, 2010 | 15.63 | 16.11 | 15.63 | 16.04 | 37,180 | +0.67(+4.34%) |
Jul 21, 2010 | 16.04 | 16.06 | 15.21 | 15.37 | 50,483 | -0.52(-3.27%) |
Jul 20, 2010 | 15.73 | 15.98 | 15.72 | 15.89 | 44,870 | -0.04(-0.25%) |
Jul 19, 2010 | 16.14 | 16.14 | 15.70 | 15.93 | 7,707 | -0.27(-1.69%) |
Jul 16, 2010 | 16.92 | 16.92 | 16.16 | 16.20 | 40,172 | -0.89(-5.22%) |
Jul 15, 2010 | 17.05 | 17.20 | 16.76 | 17.09 | 11,643 | -0.11(-0.63%) |
Jul 14, 2010 | 17.67 | 17.67 | 17.04 | 17.20 | 14,422 | -0.56(-3.15%) |
Jul 13, 2010 | 16.80 | 17.84 | 16.70 | 17.76 | 37,437 | +1.24(+7.48%) |
Jul 12, 2010 | 16.87 | 17.03 | 16.51 | 16.53 | 21,228 | -0.43(-2.54%) |
Jul 09, 2010 | 16.87 | 16.96 | 16.66 | 16.96 | 68,809 | +0.18(+1.05%) |
Jul 08, 2010 | 17.14 | 17.14 | 16.45 | 16.78 | 67,079 | -0.18(-1.04%) |
Jul 07, 2010 | 16.75 | 17.02 | 16.31 | 16.96 | 104,329 | +0.31(+1.89%) |
Jul 06, 2010 | 16.92 | 17.20 | 16.55 | 16.64 | 82,768 | +0.11(+0.65%) |
Jul 02, 2010 | 17.04 | 17.04 | 16.54 | 16.54 | 15,058 | -0.33(-1.98%) |
Jul 01, 2010 | 16.90 | 16.98 | 16.47 | 16.87 | 39,146 | +0.10(+0.58%) |
Jun 30, 2010 | 17.60 | 17.62 | 16.76 | 16.77 | 12,216 | -0.78(-4.47%) |
Jun 29, 2010 | 18.45 | 18.45 | 17.40 | 17.56 | 26,398 | -1.77(-9.14%) |
Jun 25, 2010 | 19.28 | 19.61 | 18.82 | 19.32 | 198,487 | +0.18(+0.92%) |
Jun 24, 2010 | 19.61 | 19.61 | 19.13 | 19.14 | 45,268 | -0.61(-3.08%) |
Jun 23, 2010 | 20.03 | 20.03 | 19.48 | 19.75 | 18,916 | -0.35(-1.76%) |
Jun 22, 2010 | 20.50 | 20.52 | 20.03 | 20.11 | 27,368 | -0.27(-1.35%) |
Jun 21, 2010 | 21.33 | 21.36 | 20.11 | 20.38 | 27,103 | -0.66(-3.12%) |
Jun 18, 2010 | 21.28 | 21.65 | 20.78 | 21.04 | 54,022 | -0.08(-0.37%) |
Jun 17, 2010 | 21.23 | 21.36 | 20.64 | 21.12 | 28,894 | +0.08(+0.37%) |
Jun 16, 2010 | 21.37 | 21.58 | 21.00 | 21.04 | 46,842 | -0.53(-2.46%) |
Jun 15, 2010 | 21.71 | 21.95 | 21.08 | 21.57 | 35,366 | +0.11(+0.50%) |
Jun 14, 2010 | 21.55 | 21.76 | 21.25 | 21.46 | 24,601 | +0.02(+0.09%) |
Jun 11, 2010 | 21.05 | 21.52 | 21.05 | 21.44 | 13,052 | +0.13(+0.60%) |
Jun 10, 2010 | 20.74 | 21.39 | 20.57 | 21.31 | 27,707 | +0.84(+4.12%) |
Jun 09, 2010 | 21.02 | 21.04 | 20.35 | 20.47 | 20,430 | -0.32(-1.56%) |
Jun 08, 2010 | 21.03 | 21.26 | 20.42 | 20.79 | 31,519 | -0.51(-2.39%) |
Jun 07, 2010 | 21.82 | 22.02 | 21.30 | 21.30 | 51,739 | -0.46(-2.12%) |
Jun 04, 2010 | 22.19 | 22.19 | 21.47 | 21.76 | 45,873 | -0.72(-3.19%) |
Jun 03, 2010 | 22.86 | 23.29 | 22.18 | 22.48 | 23,849 | -0.42(-1.84%) |
Jun 02, 2010 | 22.03 | 23.00 | 21.60 | 22.90 | 20,148 | +1.02(+4.66%) |
Jun 01, 2010 | 23.84 | 23.84 | 21.87 | 21.88 | 31,191 | -2.12(-8.83%) |
May 28, 2010 | 23.82 | 24.05 | 23.19 | 24.00 | 52,706 | +0.18(+0.74%) |
May 27, 2010 | 23.12 | 23.82 | 22.78 | 23.82 | 69,618 | +1.22(+5.40%) |
May 26, 2010 | 23.44 | 23.94 | 22.57 | 22.60 | 108,555 | -0.50(-2.16%) |
May 25, 2010 | 22.34 | 23.23 | 22.28 | 23.10 | 28,144 | +0.21(+0.94%) |
May 24, 2010 | 23.08 | 23.76 | 22.74 | 22.89 | 31,020 | -0.21(-0.89%) |
May 21, 2010 | 22.08 | 23.24 | 20.84 | 23.09 | 43,266 | +0.60(+2.65%) |
May 20, 2010 | 22.79 | 24.21 | 22.05 | 22.50 | 66,518 | -1.23(-5.19%) |
May 19, 2010 | 24.27 | 24.27 | 23.69 | 23.73 | 17,363 | -0.71(-2.92%) |
May 18, 2010 | 24.82 | 24.82 | 24.27 | 24.44 | 28,100 | -0.02(-0.08%) |
May 17, 2010 | 24.23 | 24.55 | 23.95 | 24.46 | 27,128 | +0.01(+0.04%) |
May 14, 2010 | 24.29 | 24.49 | 24.14 | 24.45 | 34,589 | +0.00(+0.00%) |
May 13, 2010 | 24.61 | 24.61 | 24.17 | 24.45 | 22,594 | -0.30(-1.22%) |
May 12, 2010 | 23.67 | 24.77 | 23.51 | 24.75 | 26,493 | +1.07(+4.54%) |
May 11, 2010 | 22.56 | 23.92 | 21.75 | 23.68 | 31,477 | +1.63(+7.40%) |
May 10, 2010 | 21.99 | 22.97 | 21.63 | 22.05 | 33,590 | +1.05(+5.03%) |
May 07, 2010 | 21.42 | 22.63 | 20.87 | 20.99 | 29,022 | -0.43(-2.01%) |
May 06, 2010 | 22.79 | 22.85 | 21.13 | 21.42 | 23,326 | -1.47(-6.40%) |
May 05, 2010 | 23.60 | 23.82 | 22.86 | 22.89 | 17,831 | -0.81(-3.42%) |
May 04, 2010 | 24.04 | 24.23 | 23.57 | 23.70 | 17,738 | -0.73(-3.00%) |
May 03, 2010 | 22.75 | 24.43 | 22.34 | 24.43 | 23,392 | +1.86(+8.22%) |
Apr 30, 2010 | 23.66 | 23.71 | 22.43 | 22.57 | 60,665 | -1.06(-4.50%) |
Apr 29, 2010 | 22.97 | 23.64 | 22.95 | 23.64 | 36,298 | +0.82(+3.60%) |
Apr 28, 2010 | 23.29 | 23.56 | 22.06 | 22.82 | 30,859 | -0.42(-1.81%) |
Apr 27, 2010 | 24.04 | 24.20 | 23.09 | 23.24 | 21,775 | -0.96(-3.96%) |
Apr 26, 2010 | 24.38 | 25.12 | 24.17 | 24.20 | 43,619 | -0.25(-1.04%) |
Apr 23, 2010 | 23.83 | 24.48 | 23.83 | 24.45 | 28,396 | +0.68(+2.88%) |
Apr 22, 2010 | 22.51 | 23.85 | 22.51 | 23.77 | 24,238 | +1.02(+4.47%) |
Apr 21, 2010 | 22.24 | 22.79 | 22.19 | 22.75 | 11,060 | +0.59(+2.64%) |
Apr 20, 2010 | 21.93 | 22.30 | 21.86 | 22.16 | 9,071 | +0.47(+2.16%) |
Apr 19, 2010 | 22.01 | 22.08 | 21.57 | 21.69 | 9,478 | -0.44(-1.99%) |
Apr 16, 2010 | 22.31 | 22.62 | 22.12 | 22.13 | 24,339 | -0.18(-0.79%) |
Apr 15, 2010 | 21.89 | 22.47 | 21.89 | 22.31 | 17,343 | +0.44(+2.01%) |
Apr 14, 2010 | 20.75 | 21.93 | 20.68 | 21.87 | 35,803 | +1.36(+6.62%) |
Apr 13, 2010 | 20.36 | 20.81 | 20.36 | 20.51 | 2,539 | +0.16(+0.77%) |
Apr 12, 2010 | 20.57 | 20.69 | 20.16 | 20.36 | 12,154 | -0.20(-0.95%) |
Apr 09, 2010 | 20.10 | 20.87 | 19.99 | 20.55 | 20,319 | +0.40(+1.99%) |
Apr 08, 2010 | 20.14 | 20.31 | 20.07 | 20.15 | 11,435 | -0.23(-1.15%) |
Apr 07, 2010 | 19.58 | 20.42 | 19.58 | 20.39 | 30,030 | +0.73(+3.73%) |
Apr 06, 2010 | 19.50 | 19.80 | 19.10 | 19.65 | 5,476 | +0.09(+0.45%) |
Apr 05, 2010 | 19.16 | 19.78 | 19.05 | 19.57 | 27,032 | +0.50(+2.61%) |
Apr 01, 2010 | 19.09 | 19.07 | 19.07 | 19.07 | 19,656 | +0.13(+0.67%) |
Mar 31, 2010 | 19.68 | 19.72 | 18.89 | 18.94 | 26,522 | -0.87(-4.39%) |
Mar 30, 2010 | 20.37 | 20.49 | 19.70 | 19.81 | 17,818 | -0.50(-2.45%) |
Mar 29, 2010 | 19.40 | 20.51 | 19.40 | 20.31 | 65,204 | +0.97(+5.00%) |
Mar 26, 2010 | 19.54 | 19.83 | 19.29 | 19.34 | 13,753 | -0.20(-1.00%) |
Mar 25, 2010 | 19.66 | 20.03 | 19.39 | 19.54 | 11,122 | -0.11(-0.55%) |
Mar 24, 2010 | 19.68 | 19.83 | 19.64 | 19.64 | 10,174 | -0.33(-1.66%) |
Mar 23, 2010 | 19.70 | 20.07 | 19.60 | 19.98 | 20,727 | +0.24(+1.24%) |
Mar 22, 2010 | 19.53 | 19.79 | 19.46 | 19.73 | 17,192 | +0.13(+0.65%) |
Mar 19, 2010 | 19.86 | 19.86 | 19.44 | 19.60 | 61,332 | -0.11(-0.54%) |
Mar 18, 2010 | 20.01 | 20.11 | 19.71 | 19.71 | 49,442 | -0.21(-1.03%) |
Mar 17, 2010 | 19.88 | 20.08 | 19.88 | 19.92 | 27,583 | +0.14(+0.69%) |
Mar 16, 2010 | 19.67 | 19.83 | 19.65 | 19.78 | 38,670 | +0.17(+0.85%) |
Mar 15, 2010 | 19.56 | 19.71 | 19.50 | 19.61 | 13,862 | +0.10(+0.50%) |
Mar 12, 2010 | 19.77 | 19.77 | 19.42 | 19.52 | 11,775 | -0.19(-0.94%) |
Mar 11, 2010 | 19.53 | 19.85 | 19.48 | 19.70 | 22,119 | +0.10(+0.50%) |
Mar 10, 2010 | 19.22 | 19.73 | 19.22 | 19.60 | 5,456 | +0.35(+1.82%) |
Mar 09, 2010 | 19.57 | 19.80 | 19.22 | 19.25 | 14,971 | -0.53(-2.65%) |
Mar 08, 2010 | 20.08 | 20.08 | 19.68 | 19.78 | 17,690 | -0.24(-1.21%) |
Mar 05, 2010 | 19.26 | 20.18 | 18.54 | 20.02 | 26,425 | +0.80(+4.15%) |
Mar 04, 2010 | 18.79 | 19.23 | 18.79 | 19.23 | 6,801 | +0.06(+0.30%) |
Mar 03, 2010 | 18.98 | 19.43 | 18.98 | 19.17 | 18,990 | +0.26(+1.39%) |
Mar 02, 2010 | 18.75 | 18.96 | 18.65 | 18.90 | 16,450 | +0.21(+1.14%) |
Mar 01, 2010 | 18.37 | 18.78 | 18.23 | 18.69 | 21,575 | +0.40(+2.18%) |
Feb 26, 2010 | 18.05 | 18.47 | 18.05 | 18.29 | 15,033 | +0.00(+0.00%) |
Feb 25, 2010 | 18.00 | 18.42 | 17.80 | 18.29 | 25,529 | +0.13(+0.70%) |
Feb 24, 2010 | 17.91 | 18.23 | 17.61 | 18.17 | 14,774 | +0.26(+1.47%) |
Feb 23, 2010 | 18.26 | 18.49 | 17.80 | 17.90 | 20,875 | -0.35(-1.92%) |
Feb 22, 2010 | 18.52 | 18.52 | 18.11 | 18.25 | 29,464 | -0.26(-1.42%) |
Feb 19, 2010 | 18.66 | 18.72 | 18.01 | 18.52 | 40,664 | -0.95(-4.89%) |
Feb 18, 2010 | 18.99 | 19.50 | 18.99 | 19.47 | 20,792 | +0.47(+2.46%) |
Feb 17, 2010 | 19.44 | 19.44 | 18.95 | 19.00 | 73,384 | -0.37(-1.91%) |
Feb 16, 2010 | 18.81 | 19.56 | 18.81 | 19.37 | 18,978 | +0.08(+0.40%) |
Feb 12, 2010 | 19.32 | 19.29 | 19.29 | 19.29 | 9,357 | -0.16(-0.80%) |
Feb 11, 2010 | 19.31 | 19.45 | 19.31 | 19.45 | 7,555 | +0.02(+0.10%) |
Feb 10, 2010 | 19.29 | 19.43 | 19.11 | 19.43 | 8,032 | +0.01(+0.05%) |
Feb 09, 2010 | 19.30 | 19.58 | 19.11 | 19.42 | 11,276 | +0.27(+1.42%) |
Feb 08, 2010 | 19.54 | 19.87 | 19.15 | 19.15 | 13,565 | -0.36(-1.84%) |
Feb 05, 2010 | 18.78 | 19.88 | 18.78 | 19.51 | 17,074 | +0.69(+3.67%) |
Feb 04, 2010 | 19.11 | 19.30 | 18.72 | 18.82 | 26,328 | -0.38(-1.98%) |
Feb 03, 2010 | 19.56 | 19.89 | 18.94 | 19.20 | 17,037 | -0.36(-1.84%) |
Feb 02, 2010 | 19.50 | 19.83 | 19.33 | 19.56 | 25,624 | +0.07(+0.35%) |
Feb 01, 2010 | 19.60 | 19.60 | 19.25 | 19.49 | 12,768 | -0.12(-0.60%) |
Jan 29, 2010 | 19.40 | 19.86 | 19.30 | 19.60 | 16,353 | +0.24(+1.26%) |
Jan 28, 2010 | 19.45 | 19.52 | 18.82 | 19.36 | 26,234 | -0.07(-0.35%) |
Jan 27, 2010 | 18.76 | 19.44 | 18.76 | 19.43 | 18,490 | +0.61(+3.26%) |
Jan 26, 2010 | 18.82 | 19.30 | 18.77 | 18.82 | 20,685 | -0.08(-0.41%) |
Jan 25, 2010 | 19.00 | 19.00 | 18.71 | 18.89 | 11,517 | +0.08(+0.41%) |
Jan 22, 2010 | 18.88 | 19.01 | 18.75 | 18.82 | 14,565 | -0.04(-0.21%) |
Jan 21, 2010 | 19.03 | 19.10 | 18.57 | 18.86 | 33,993 | -0.37(-1.92%) |
Jan 20, 2010 | 19.30 | 19.30 | 18.74 | 19.23 | 13,126 | -0.20(-1.05%) |
Jan 19, 2010 | 18.82 | 19.79 | 18.82 | 19.43 | 16,682 | +0.70(+3.74%) |
Jan 15, 2010 | 19.20 | 18.73 | 18.73 | 18.73 | 36,711 | -0.38(-1.98%) |
Jan 14, 2010 | 18.88 | 19.12 | 18.73 | 19.11 | 12,379 | -0.08(-0.41%) |
Jan 13, 2010 | 18.75 | 19.27 | 18.66 | 19.19 | 12,467 | +0.55(+2.98%) |
Jan 12, 2010 | 18.71 | 19.03 | 18.50 | 18.63 | 18,154 | -0.19(-1.03%) |
Jan 11, 2010 | 19.76 | 19.76 | 18.78 | 18.83 | 23,774 | -0.78(-3.97%) |
Jan 08, 2010 | 20.01 | 20.33 | 19.59 | 19.60 | 15,323 | -0.52(-2.56%) |
Jan 07, 2010 | 19.33 | 20.12 | 19.17 | 20.12 | 26,293 | +0.82(+4.23%) |
Jan 06, 2010 | 19.06 | 19.46 | 19.03 | 19.30 | 34,947 | +0.28(+1.48%) |
Jan 05, 2010 | 19.83 | 19.92 | 19.01 | 19.02 | 36,566 | -1.04(-5.19%) |
Jan 04, 2010 | 19.38 | 20.06 | 19.38 | 20.06 | 55,250 | +0.92(+4.83%) |
Dec 31, 2009 | 18.92 | 19.14 | 19.14 | 19.14 | 26,736 | +0.26(+1.39%) |
Dec 30, 2009 | 19.27 | 19.39 | 18.42 | 18.88 | 39,892 | -0.42(-2.17%) |
Dec 29, 2009 | 19.19 | 19.43 | 19.16 | 19.29 | 6,027 | +0.16(+0.81%) |
Dec 28, 2009 | 19.62 | 19.62 | 18.95 | 19.14 | 14,278 | -0.45(-2.28%) |
Dec 24, 2009 | 19.71 | 19.79 | 19.44 | 19.58 | 10,604 | +0.00(+0.00%) |
Dec 23, 2009 | 19.78 | 19.92 | 19.56 | 19.58 | 18,802 | -0.17(-0.84%) |
Dec 22, 2009 | 19.61 | 19.93 | 19.56 | 19.75 | 18,416 | +0.20(+1.05%) |
Dec 21, 2009 | 19.60 | 20.41 | 19.15 | 19.55 | 21,186 | +0.03(+0.15%) |
Dec 18, 2009 | 19.51 | 19.95 | 19.19 | 19.52 | 56,465 | +0.21(+1.11%) |
Dec 17, 2009 | 19.52 | 19.75 | 19.14 | 19.30 | 21,452 | -0.31(-1.59%) |
Dec 16, 2009 | 20.04 | 20.04 | 19.58 | 19.61 | 16,107 | -0.22(-1.13%) |
Dec 15, 2009 | 19.80 | 20.21 | 19.54 | 19.84 | 32,466 | +0.05(+0.25%) |
Dec 14, 2009 | 18.90 | 19.82 | 18.68 | 19.79 | 30,287 | +0.98(+5.22%) |
Dec 11, 2009 | 18.86 | 19.00 | 18.72 | 18.81 | 11,583 | +0.09(+0.47%) |
Dec 10, 2009 | 19.46 | 19.46 | 18.52 | 18.72 | 22,960 | -0.72(-3.70%) |
Dec 09, 2009 | 20.04 | 20.16 | 19.02 | 19.44 | 17,153 | -0.60(-3.01%) |
Dec 08, 2009 | 19.21 | 20.13 | 18.87 | 20.04 | 40,834 | +0.77(+3.99%) |
Dec 07, 2009 | 19.70 | 19.91 | 18.90 | 19.27 | 14,258 | -0.49(-2.46%) |
Dec 04, 2009 | 18.93 | 19.96 | 18.78 | 19.76 | 27,409 | +1.19(+6.39%) |
Dec 03, 2009 | 18.75 | 18.78 | 18.45 | 18.57 | 22,175 | -0.17(-0.88%) |
Dec 02, 2009 | 18.30 | 18.89 | 18.30 | 18.74 | 46,423 | +0.24(+1.31%) |
Dec 01, 2009 | 19.00 | 19.03 | 18.34 | 18.50 | 59,241 | -0.45(-2.36%) |
Nov 30, 2009 | 18.38 | 18.94 | 18.24 | 18.94 | 76,200 | +0.70(+3.84%) |
Nov 27, 2009 | 18.04 | 18.65 | 17.71 | 18.24 | 28,829 | -0.43(-2.29%) |
Nov 25, 2009 | 18.66 | 19.12 | 18.39 | 18.67 | 16,860 | +0.04(+0.21%) |
Nov 24, 2009 | 18.31 | 18.98 | 18.09 | 18.63 | 33,109 | -0.42(-2.20%) |
Nov 23, 2009 | 19.02 | 19.57 | 18.87 | 19.05 | 16,861 | +0.32(+1.71%) |
Nov 20, 2009 | 19.21 | 19.36 | 18.54 | 18.73 | 34,791 | -0.54(-2.83%) |
Nov 19, 2009 | 20.30 | 20.41 | 19.27 | 19.27 | 32,613 | -1.13(-5.53%) |
Nov 18, 2009 | 20.40 | 20.54 | 19.85 | 20.40 | 9,710 | +0.05(+0.24%) |
Nov 17, 2009 | 19.70 | 20.36 | 19.19 | 20.35 | 13,546 | +0.62(+3.15%) |
Nov 16, 2009 | 19.18 | 19.83 | 18.86 | 19.73 | 23,092 | +0.75(+3.94%) |
Nov 13, 2009 | 18.76 | 19.45 | 18.71 | 18.98 | 9,734 | +0.26(+1.40%) |
Nov 12, 2009 | 18.87 | 19.59 | 18.60 | 18.72 | 25,840 | -0.39(-2.04%) |
Nov 11, 2009 | 19.99 | 19.99 | 18.90 | 19.11 | 19,494 | -0.70(-3.53%) |
Nov 10, 2009 | 19.75 | 20.16 | 19.59 | 19.81 | 36,451 | -0.01(-0.05%) |
Nov 09, 2009 | 19.10 | 20.14 | 18.91 | 19.82 | 43,464 | +0.88(+4.62%) |
Nov 06, 2009 | 19.30 | 19.33 | 18.67 | 18.94 | 44,268 | -0.63(-3.23%) |
Nov 05, 2009 | 18.83 | 19.61 | 18.67 | 19.58 | 21,904 | +0.86(+4.57%) |
Nov 04, 2009 | 18.81 | 18.90 | 18.57 | 18.72 | 37,748 | -0.01(-0.05%) |
Nov 03, 2009 | 18.69 | 18.98 | 18.64 | 18.73 | 34,199 | -0.09(-0.47%) |