Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.78 | 24.71 | 23.31 | 24.19 | 470,890 | +0.38(+1.60%) |
Jul 29, 2010 | 24.55 | 24.55 | 23.27 | 23.81 | 596,928 | -0.37(-1.53%) |
Jul 28, 2010 | 24.99 | 25.27 | 23.84 | 24.18 | 517,980 | -0.43(-1.75%) |
Jul 27, 2010 | 25.51 | 25.60 | 24.28 | 24.61 | 328,140 | -0.59(-2.34%) |
Jul 26, 2010 | 24.21 | 25.57 | 23.78 | 25.20 | 721,907 | +1.19(+4.96%) |
Jul 23, 2010 | 22.71 | 24.26 | 22.69 | 24.01 | 656,325 | +1.15(+5.03%) |
Jul 22, 2010 | 22.57 | 22.97 | 22.45 | 22.86 | 1,056,303 | +0.53(+2.37%) |
Jul 21, 2010 | 22.71 | 23.05 | 22.23 | 22.33 | 403,282 | -0.26(-1.15%) |
Jul 20, 2010 | 22.04 | 22.63 | 21.79 | 22.59 | 540,337 | +0.23(+1.03%) |
Jul 19, 2010 | 22.58 | 22.94 | 22.12 | 22.36 | 593,811 | -0.12(-0.53%) |
Jul 16, 2010 | 23.08 | 23.27 | 22.43 | 22.48 | 569,152 | -0.85(-3.64%) |
Jul 15, 2010 | 23.19 | 24.17 | 23.14 | 23.33 | 769,091 | +0.27(+1.17%) |
Jul 14, 2010 | 22.94 | 23.17 | 22.80 | 23.06 | 206,200 | -0.03(-0.13%) |
Jul 13, 2010 | 22.82 | 23.18 | 22.70 | 23.09 | 504,053 | +0.66(+2.94%) |
Jul 12, 2010 | 23.19 | 23.40 | 22.38 | 22.43 | 406,760 | -0.79(-3.40%) |
Jul 09, 2010 | 22.30 | 23.25 | 22.11 | 23.22 | 596,059 | +0.92(+4.13%) |
Jul 08, 2010 | 21.95 | 22.31 | 21.79 | 22.30 | 753,557 | +0.62(+2.86%) |
Jul 07, 2010 | 21.45 | 21.80 | 21.08 | 21.68 | 648,757 | +0.32(+1.50%) |
Jul 06, 2010 | 22.03 | 22.03 | 21.16 | 21.36 | 1,211,752 | -0.25(-1.16%) |
Jul 02, 2010 | 21.06 | 21.88 | 20.75 | 21.61 | 1,070,158 | +0.82(+3.94%) |
Jul 01, 2010 | 22.31 | 22.37 | 20.45 | 20.79 | 1,431,694 | -1.53(-6.85%) |
Jun 30, 2010 | 23.05 | 23.47 | 22.32 | 22.32 | 580,501 | -0.66(-2.87%) |
Jun 29, 2010 | 23.67 | 23.95 | 22.86 | 22.98 | 676,454 | -1.55(-6.32%) |
Jun 25, 2010 | 24.52 | 25.51 | 24.07 | 24.53 | 7,388,420 | +0.06(+0.25%) |
Jun 24, 2010 | 24.77 | 25.15 | 24.37 | 24.47 | 719,263 | -0.93(-3.66%) |
Jun 23, 2010 | 25.15 | 25.62 | 24.88 | 25.40 | 358,326 | +0.29(+1.15%) |
Jun 22, 2010 | 25.84 | 26.29 | 25.04 | 25.11 | 322,465 | -0.56(-2.18%) |
Jun 21, 2010 | 26.56 | 26.87 | 25.47 | 25.67 | 380,932 | -0.44(-1.69%) |
Jun 18, 2010 | 26.50 | 26.67 | 25.81 | 26.11 | 1,299,537 | -0.44(-1.66%) |
Jun 17, 2010 | 27.08 | 27.17 | 26.20 | 26.55 | 740,137 | -0.53(-1.96%) |
Jun 16, 2010 | 27.25 | 27.72 | 27.04 | 27.08 | 426,415 | -0.36(-1.31%) |
Jun 15, 2010 | 26.76 | 27.56 | 26.57 | 27.44 | 529,360 | +0.83(+3.12%) |
Jun 14, 2010 | 26.61 | 27.13 | 26.43 | 26.61 | 594,770 | +0.19(+0.72%) |
Jun 11, 2010 | 25.98 | 27.04 | 25.34 | 26.42 | 549,595 | +0.28(+1.07%) |
Jun 10, 2010 | 25.43 | 26.23 | 25.15 | 26.14 | 869,020 | +1.10(+4.39%) |
Jun 09, 2010 | 24.98 | 26.14 | 24.32 | 25.04 | 2,121,254 | -1.46(-5.51%) |
Jun 08, 2010 | 27.08 | 27.24 | 25.86 | 26.50 | 720,089 | -0.53(-1.96%) |
Jun 07, 2010 | 28.30 | 28.44 | 26.97 | 27.03 | 627,187 | -1.16(-4.11%) |
Jun 04, 2010 | 29.32 | 29.56 | 28.01 | 28.19 | 1,081,694 | -1.99(-6.59%) |
Jun 03, 2010 | 30.19 | 30.58 | 29.45 | 30.18 | 895,847 | -0.10(-0.33%) |
Jun 02, 2010 | 28.06 | 30.28 | 27.69 | 30.28 | 2,164,382 | +2.62(+9.47%) |
Jun 01, 2010 | 28.30 | 28.81 | 27.61 | 27.66 | 1,139,870 | -0.91(-3.19%) |
May 28, 2010 | 27.90 | 28.84 | 27.61 | 28.57 | 1,024,120 | +0.67(+2.40%) |
May 27, 2010 | 27.91 | 28.33 | 27.50 | 27.90 | 2,259,992 | +0.51(+1.86%) |
May 26, 2010 | 26.89 | 27.76 | 26.89 | 27.39 | 838,691 | +0.63(+2.35%) |
May 25, 2010 | 26.50 | 26.86 | 25.80 | 26.76 | 627,566 | -0.63(-2.30%) |
May 24, 2010 | 27.04 | 27.93 | 26.78 | 27.39 | 673,815 | +0.25(+0.92%) |
May 21, 2010 | 26.82 | 28.01 | 26.42 | 27.14 | 901,492 | -0.06(-0.22%) |
May 20, 2010 | 27.10 | 27.67 | 26.52 | 27.20 | 643,798 | -0.81(-2.89%) |
May 19, 2010 | 27.87 | 28.55 | 27.15 | 28.01 | 638,679 | -0.01(-0.04%) |
May 18, 2010 | 28.84 | 28.95 | 27.85 | 28.02 | 870,168 | -0.49(-1.72%) |
May 17, 2010 | 27.58 | 28.61 | 26.90 | 28.51 | 690,386 | +1.14(+4.17%) |
May 14, 2010 | 28.15 | 28.32 | 26.94 | 27.37 | 557,069 | -1.04(-3.66%) |
May 13, 2010 | 27.55 | 28.87 | 27.40 | 28.41 | 1,213,516 | +0.67(+2.42%) |
May 12, 2010 | 25.73 | 27.79 | 25.59 | 27.74 | 611,447 | +2.22(+8.70%) |
May 11, 2010 | 25.58 | 25.90 | 24.19 | 25.52 | 658,001 | +0.87(+3.53%) |
May 10, 2010 | 24.50 | 25.79 | 24.19 | 24.65 | 533,481 | +1.07(+4.54%) |
May 07, 2010 | 25.25 | 26.49 | 23.29 | 23.58 | 873,841 | -1.84(-7.24%) |
May 06, 2010 | 26.71 | 27.15 | 22.90 | 25.42 | 986,844 | -1.44(-5.36%) |
May 05, 2010 | 27.38 | 27.94 | 26.30 | 26.86 | 680,102 | -0.98(-3.52%) |
May 04, 2010 | 26.90 | 27.98 | 26.82 | 27.84 | 836,189 | +0.36(+1.31%) |
May 03, 2010 | 25.71 | 27.50 | 25.44 | 27.48 | 594,057 | +1.95(+7.64%) |
Apr 30, 2010 | 26.87 | 27.50 | 25.34 | 25.53 | 697,942 | -1.47(-5.44%) |
Apr 29, 2010 | 24.78 | 27.15 | 24.02 | 27.00 | 621,146 | +2.38(+9.67%) |
Apr 28, 2010 | 24.50 | 24.84 | 24.11 | 24.62 | 170,571 | +0.19(+0.78%) |
Apr 27, 2010 | 24.83 | 25.49 | 24.35 | 24.43 | 289,610 | -0.41(-1.65%) |
Apr 26, 2010 | 24.70 | 25.34 | 24.60 | 24.84 | 264,989 | +0.07(+0.28%) |
Apr 23, 2010 | 24.50 | 25.04 | 24.30 | 24.77 | 295,387 | +0.21(+0.86%) |
Apr 22, 2010 | 24.27 | 24.92 | 23.72 | 24.56 | 490,054 | +0.13(+0.53%) |
Apr 21, 2010 | 25.10 | 25.10 | 24.40 | 24.43 | 538,047 | -0.72(-2.86%) |
Apr 20, 2010 | 25.70 | 25.80 | 24.94 | 25.15 | 519,909 | -0.38(-1.49%) |
Apr 19, 2010 | 26.23 | 26.72 | 25.45 | 25.53 | 498,534 | -0.87(-3.30%) |
Apr 16, 2010 | 26.07 | 26.68 | 25.72 | 26.40 | 546,890 | +0.19(+0.72%) |
Apr 15, 2010 | 26.43 | 26.77 | 26.10 | 26.21 | 223,028 | -0.18(-0.68%) |
Apr 14, 2010 | 25.58 | 26.39 | 25.24 | 26.39 | 792,544 | +1.00(+3.94%) |
Apr 13, 2010 | 25.59 | 26.03 | 25.16 | 25.39 | 299,180 | -0.17(-0.67%) |
Apr 12, 2010 | 25.88 | 25.95 | 25.40 | 25.56 | 368,082 | -0.22(-0.85%) |
Apr 09, 2010 | 26.00 | 26.00 | 25.41 | 25.78 | 341,708 | -0.25(-0.96%) |
Apr 08, 2010 | 26.15 | 26.31 | 25.55 | 26.03 | 534,061 | -0.28(-1.06%) |
Apr 07, 2010 | 26.66 | 26.96 | 25.92 | 26.31 | 332,000 | -0.33(-1.24%) |
Apr 06, 2010 | 26.69 | 26.85 | 26.36 | 26.64 | 394,230 | -0.26(-0.97%) |
Apr 05, 2010 | 26.60 | 26.90 | 26.33 | 26.90 | 171,459 | +0.32(+1.20%) |
Apr 01, 2010 | 26.59 | 26.58 | 26.58 | 26.58 | 267,600 | +0.09(+0.34%) |
Mar 31, 2010 | 26.77 | 27.19 | 26.39 | 26.49 | 409,244 | -0.45(-1.67%) |
Mar 30, 2010 | 26.75 | 27.23 | 26.64 | 26.94 | 388,255 | +0.14(+0.52%) |
Mar 29, 2010 | 26.32 | 26.85 | 26.26 | 26.80 | 361,908 | +0.57(+2.17%) |
Mar 26, 2010 | 26.72 | 27.05 | 25.93 | 26.23 | 354,973 | -0.33(-1.24%) |
Mar 25, 2010 | 25.68 | 27.68 | 25.68 | 26.56 | 878,887 | +1.16(+4.57%) |
Mar 24, 2010 | 25.66 | 25.90 | 25.40 | 25.40 | 495,389 | -0.32(-1.24%) |
Mar 23, 2010 | 24.44 | 25.81 | 24.44 | 25.72 | 726,083 | +1.36(+5.58%) |
Mar 22, 2010 | 23.76 | 24.57 | 23.42 | 24.36 | 513,425 | +0.59(+2.48%) |
Mar 19, 2010 | 24.63 | 24.86 | 23.77 | 23.77 | 985,873 | -0.92(-3.73%) |
Mar 18, 2010 | 24.55 | 24.94 | 24.22 | 24.69 | 315,492 | +0.11(+0.45%) |
Mar 17, 2010 | 24.84 | 25.06 | 24.55 | 24.58 | 270,933 | -0.18(-0.73%) |
Mar 16, 2010 | 24.93 | 25.14 | 24.62 | 24.76 | 309,183 | -0.02(-0.08%) |
Mar 15, 2010 | 24.71 | 24.94 | 24.45 | 24.78 | 388,831 | +0.09(+0.36%) |
Mar 12, 2010 | 25.66 | 25.73 | 24.55 | 24.69 | 917,247 | -0.81(-3.18%) |
Mar 11, 2010 | 25.70 | 25.87 | 25.33 | 25.50 | 431,238 | -0.28(-1.09%) |
Mar 10, 2010 | 25.58 | 26.58 | 25.32 | 25.78 | 558,007 | +0.13(+0.51%) |
Mar 09, 2010 | 25.27 | 25.75 | 24.87 | 25.65 | 412,692 | +0.18(+0.71%) |
Mar 08, 2010 | 25.38 | 25.93 | 25.37 | 25.47 | 359,713 | -0.04(-0.16%) |
Mar 05, 2010 | 24.89 | 25.59 | 24.89 | 25.51 | 693,002 | +0.70(+2.82%) |
Mar 04, 2010 | 24.95 | 24.99 | 24.32 | 24.81 | 572,144 | -0.17(-0.68%) |
Mar 03, 2010 | 25.32 | 25.41 | 24.75 | 24.98 | 640,298 | -0.23(-0.91%) |
Mar 02, 2010 | 25.39 | 25.63 | 24.87 | 25.21 | 687,235 | -0.16(-0.63%) |
Mar 01, 2010 | 24.53 | 25.64 | 24.00 | 25.37 | 624,467 | +0.91(+3.72%) |
Feb 26, 2010 | 24.34 | 24.70 | 24.03 | 24.46 | 512,530 | +0.12(+0.49%) |
Feb 25, 2010 | 24.48 | 24.53 | 24.01 | 24.34 | 613,523 | -0.51(-2.05%) |
Feb 24, 2010 | 24.62 | 25.02 | 24.48 | 24.85 | 558,783 | +0.21(+0.83%) |
Feb 23, 2010 | 25.64 | 25.88 | 24.31 | 24.64 | 1,225,820 | -0.89(-3.47%) |
Feb 22, 2010 | 26.32 | 26.45 | 25.41 | 25.53 | 904,935 | -0.76(-2.89%) |
Feb 19, 2010 | 26.66 | 27.04 | 26.08 | 26.29 | 805,680 | -0.37(-1.39%) |
Feb 18, 2010 | 30.28 | 30.48 | 25.66 | 26.66 | 3,918,983 | -3.80(-12.48%) |
Feb 17, 2010 | 28.99 | 30.51 | 28.66 | 30.46 | 1,062,048 | +1.72(+5.98%) |
Feb 16, 2010 | 29.28 | 29.34 | 28.60 | 28.74 | 452,881 | -0.53(-1.81%) |
Feb 12, 2010 | 27.42 | 29.27 | 29.27 | 29.27 | 868,700 | +1.51(+5.44%) |
Feb 11, 2010 | 26.37 | 27.76 | 25.94 | 27.76 | 826,904 | +1.19(+4.48%) |
Feb 10, 2010 | 26.25 | 26.84 | 25.76 | 26.57 | 346,411 | +0.31(+1.18%) |
Feb 09, 2010 | 26.15 | 26.73 | 25.80 | 26.26 | 440,040 | +0.49(+1.90%) |
Feb 08, 2010 | 25.84 | 26.39 | 25.65 | 25.77 | 432,585 | +0.04(+0.16%) |
Feb 05, 2010 | 25.75 | 26.30 | 25.06 | 25.73 | 720,384 | +0.10(+0.39%) |
Feb 04, 2010 | 28.38 | 28.60 | 25.59 | 25.63 | 1,082,644 | -3.02(-10.54%) |
Feb 03, 2010 | 27.76 | 28.66 | 27.38 | 28.65 | 1,425,949 | +0.65(+2.32%) |
Feb 02, 2010 | 26.50 | 28.09 | 26.22 | 28.00 | 830,662 | +1.49(+5.62%) |
Feb 01, 2010 | 26.70 | 26.96 | 25.90 | 26.51 | 897,582 | -0.15(-0.56%) |
Jan 29, 2010 | 26.55 | 27.14 | 26.52 | 26.66 | 480,868 | +0.27(+1.02%) |
Jan 28, 2010 | 27.05 | 27.09 | 26.09 | 26.39 | 574,475 | -0.64(-2.37%) |
Jan 27, 2010 | 26.10 | 27.04 | 26.10 | 27.03 | 462,136 | +0.75(+2.85%) |
Jan 26, 2010 | 26.10 | 26.77 | 25.78 | 26.28 | 451,712 | +0.13(+0.50%) |
Jan 25, 2010 | 26.24 | 26.44 | 25.64 | 26.15 | 468,840 | +0.18(+0.69%) |
Jan 22, 2010 | 26.17 | 26.61 | 25.78 | 25.97 | 700,609 | -0.17(-0.65%) |
Jan 21, 2010 | 25.53 | 26.22 | 25.37 | 26.14 | 814,017 | +0.57(+2.23%) |
Jan 20, 2010 | 25.81 | 25.95 | 24.59 | 25.57 | 731,366 | -0.41(-1.58%) |
Jan 19, 2010 | 24.52 | 25.98 | 23.55 | 25.98 | 821,984 | +2.10(+8.79%) |
Jan 15, 2010 | 24.74 | 23.88 | 23.88 | 23.88 | 509,700 | -0.74(-3.01%) |
Jan 14, 2010 | 24.65 | 24.90 | 24.55 | 24.62 | 283,415 | -0.03(-0.12%) |
Jan 13, 2010 | 24.52 | 24.75 | 24.25 | 24.65 | 288,555 | +0.14(+0.57%) |
Jan 12, 2010 | 24.61 | 24.99 | 24.41 | 24.51 | 351,886 | -0.33(-1.33%) |
Jan 11, 2010 | 24.41 | 24.95 | 24.29 | 24.84 | 369,056 | +0.47(+1.93%) |
Jan 08, 2010 | 24.43 | 24.80 | 24.15 | 24.37 | 445,146 | -0.20(-0.81%) |
Jan 07, 2010 | 24.90 | 25.00 | 24.25 | 24.57 | 433,882 | -0.15(-0.61%) |
Jan 06, 2010 | 25.03 | 25.20 | 24.53 | 24.72 | 599,213 | -0.38(-1.51%) |
Jan 05, 2010 | 24.53 | 25.21 | 24.51 | 25.10 | 628,284 | +0.47(+1.91%) |
Jan 04, 2010 | 24.24 | 24.85 | 23.97 | 24.63 | 510,287 | +0.45(+1.86%) |
Dec 31, 2009 | 24.71 | 24.18 | 24.18 | 24.18 | 628,900 | -0.56(-2.26%) |
Dec 30, 2009 | 24.29 | 24.75 | 24.14 | 24.74 | 521,847 | +0.31(+1.27%) |
Dec 29, 2009 | 24.52 | 24.52 | 24.06 | 24.43 | 522,603 | +0.03(+0.12%) |
Dec 28, 2009 | 23.20 | 24.59 | 23.07 | 24.40 | 688,978 | +1.20(+5.17%) |
Dec 24, 2009 | 22.97 | 23.21 | 22.68 | 23.20 | 227,646 | +0.23(+1.00%) |
Dec 23, 2009 | 22.60 | 22.99 | 22.29 | 22.97 | 391,813 | +0.45(+2.00%) |
Dec 22, 2009 | 21.95 | 22.59 | 21.80 | 22.52 | 597,129 | +0.57(+2.60%) |
Dec 21, 2009 | 21.45 | 22.05 | 21.41 | 21.95 | 500,262 | +0.54(+2.52%) |
Dec 18, 2009 | 20.94 | 21.55 | 20.94 | 21.41 | 1,762,282 | +0.76(+3.68%) |
Dec 17, 2009 | 20.59 | 20.75 | 20.41 | 20.65 | 457,806 | -0.13(-0.63%) |
Dec 16, 2009 | 20.31 | 20.92 | 20.10 | 20.78 | 624,728 | +0.56(+2.77%) |
Dec 15, 2009 | 19.55 | 20.30 | 19.48 | 20.22 | 682,597 | +0.67(+3.43%) |
Dec 14, 2009 | 19.07 | 19.57 | 18.77 | 19.55 | 498,523 | +0.59(+3.11%) |
Dec 11, 2009 | 18.79 | 19.05 | 18.53 | 18.96 | 531,008 | +0.21(+1.12%) |
Dec 10, 2009 | 19.03 | 19.30 | 18.59 | 18.75 | 354,899 | -0.24(-1.26%) |
Dec 09, 2009 | 18.91 | 19.05 | 18.60 | 18.99 | 184,627 | +0.06(+0.32%) |
Dec 08, 2009 | 19.09 | 19.22 | 18.87 | 18.93 | 609,146 | -0.30(-1.56%) |
Dec 07, 2009 | 19.29 | 19.44 | 19.03 | 19.23 | 602,392 | -0.09(-0.47%) |
Dec 04, 2009 | 19.38 | 19.74 | 19.03 | 19.32 | 368,605 | +0.32(+1.68%) |
Dec 03, 2009 | 19.41 | 19.61 | 18.97 | 19.00 | 282,279 | -0.29(-1.50%) |
Dec 02, 2009 | 18.90 | 19.50 | 18.78 | 19.29 | 585,717 | +0.35(+1.85%) |
Dec 01, 2009 | 18.44 | 18.95 | 18.28 | 18.94 | 1,211,603 | +0.59(+3.22%) |
Nov 30, 2009 | 18.15 | 18.46 | 18.12 | 18.35 | 521,746 | +0.26(+1.44%) |
Nov 27, 2009 | 18.04 | 18.47 | 18.04 | 18.09 | 205,165 | -0.25(-1.36%) |
Nov 25, 2009 | 18.69 | 18.88 | 18.30 | 18.34 | 353,077 | -0.32(-1.71%) |
Nov 24, 2009 | 18.50 | 18.87 | 18.34 | 18.66 | 293,664 | +0.08(+0.43%) |
Nov 23, 2009 | 18.57 | 19.09 | 18.46 | 18.58 | 318,671 | +0.12(+0.65%) |
Nov 20, 2009 | 18.49 | 18.79 | 18.25 | 18.46 | 359,512 | -0.21(-1.12%) |
Nov 19, 2009 | 19.18 | 19.21 | 18.54 | 18.67 | 440,191 | -0.71(-3.66%) |
Nov 18, 2009 | 19.84 | 19.86 | 18.94 | 19.38 | 527,425 | -0.55(-2.76%) |
Nov 17, 2009 | 19.70 | 19.96 | 19.54 | 19.93 | 528,364 | +0.21(+1.06%) |
Nov 16, 2009 | 18.75 | 19.84 | 18.57 | 19.72 | 723,226 | +1.15(+6.19%) |
Nov 13, 2009 | 19.02 | 19.09 | 18.29 | 18.57 | 836,183 | -0.42(-2.21%) |
Nov 12, 2009 | 18.95 | 19.35 | 18.63 | 18.99 | 1,060,167 | +0.04(+0.21%) |
Nov 11, 2009 | 17.54 | 19.10 | 17.32 | 18.95 | 4,280,283 | +3.15(+19.94%) |
Nov 10, 2009 | 15.55 | 15.85 | 15.51 | 15.80 | 526,169 | +0.12(+0.77%) |
Nov 09, 2009 | 15.85 | 15.87 | 15.51 | 15.68 | 319,604 | -0.03(-0.19%) |
Nov 06, 2009 | 15.36 | 15.73 | 15.36 | 15.71 | 356,862 | +0.23(+1.49%) |
Nov 05, 2009 | 15.13 | 15.58 | 15.11 | 15.48 | 473,082 | +0.43(+2.86%) |
Nov 04, 2009 | 15.96 | 16.06 | 15.02 | 15.05 | 759,170 | -0.91(-5.70%) |
Nov 03, 2009 | 15.38 | 16.07 | 15.38 | 15.96 | 1,000,979 | +0.57(+3.70%) |
Nov 02, 2009 | 15.76 | 16.16 | 15.18 | 15.39 | 989,382 | -0.31(-1.97%) |
Oct 30, 2009 | 16.15 | 16.18 | 15.43 | 15.70 | 1,063,437 | -0.54(-3.33%) |
Oct 29, 2009 | 16.21 | 16.57 | 16.09 | 16.24 | 909,256 | -0.30(-1.81%) |
Oct 28, 2009 | 17.23 | 17.23 | 16.51 | 16.54 | 474,689 | -0.66(-3.84%) |
Oct 27, 2009 | 17.49 | 17.71 | 17.19 | 17.20 | 428,601 | -0.29(-1.66%) |
Oct 26, 2009 | 17.66 | 17.98 | 17.25 | 17.49 | 398,212 | -0.10(-0.57%) |
Oct 23, 2009 | 17.52 | 18.24 | 17.47 | 17.59 | 522,163 | -0.55(-3.03%) |
Oct 22, 2009 | 18.04 | 18.39 | 17.81 | 18.14 | 611,091 | +0.12(+0.67%) |
Oct 21, 2009 | 18.16 | 18.61 | 17.96 | 18.02 | 447,347 | -0.16(-0.88%) |
Oct 20, 2009 | 18.28 | 18.88 | 18.12 | 18.18 | 349,604 | -0.53(-2.83%) |
Oct 19, 2009 | 18.94 | 19.14 | 18.54 | 18.71 | 530,924 | -0.11(-0.58%) |
Oct 16, 2009 | 19.03 | 19.10 | 18.60 | 18.82 | 412,067 | -0.29(-1.52%) |
Oct 15, 2009 | 18.98 | 19.30 | 18.83 | 19.11 | 625,144 | +0.03(+0.16%) |
Oct 14, 2009 | 19.09 | 19.22 | 18.90 | 19.08 | 528,170 | +0.19(+1.01%) |
Oct 13, 2009 | 18.80 | 19.35 | 18.80 | 18.89 | 977,942 | +0.01(+0.05%) |
Oct 12, 2009 | 18.82 | 18.90 | 18.41 | 18.88 | 529,929 | +0.47(+2.55%) |
Oct 09, 2009 | 18.29 | 18.52 | 18.15 | 18.41 | 740,556 | +0.03(+0.16%) |
Oct 08, 2009 | 18.90 | 19.05 | 18.34 | 18.38 | 456,666 | -0.40(-2.13%) |
Oct 07, 2009 | 18.96 | 19.22 | 18.74 | 18.78 | 504,021 | -0.20(-1.05%) |
Oct 06, 2009 | 18.57 | 19.22 | 18.39 | 18.98 | 614,497 | +0.58(+3.15%) |
Oct 05, 2009 | 18.65 | 18.80 | 18.35 | 18.40 | 360,562 | -0.22(-1.18%) |
Oct 02, 2009 | 18.74 | 18.78 | 18.44 | 18.62 | 367,967 | -0.13(-0.69%) |
Oct 01, 2009 | 19.29 | 19.32 | 18.75 | 18.75 | 396,038 | -0.55(-2.85%) |
Sep 30, 2009 | 19.65 | 19.94 | 19.17 | 19.30 | 585,992 | -0.34(-1.73%) |
Sep 29, 2009 | 20.42 | 20.48 | 19.58 | 19.64 | 491,679 | -0.70(-3.44%) |
Sep 28, 2009 | 20.46 | 20.54 | 20.07 | 20.34 | 672,865 | +0.04(+0.20%) |
Sep 25, 2009 | 20.65 | 21.00 | 20.27 | 20.30 | 393,452 | -0.40(-1.93%) |
Sep 24, 2009 | 21.08 | 21.13 | 20.59 | 20.70 | 264,796 | -0.25(-1.19%) |
Sep 23, 2009 | 21.13 | 21.38 | 20.95 | 20.95 | 230,075 | -0.21(-0.99%) |
Sep 22, 2009 | 21.63 | 21.63 | 21.10 | 21.16 | 269,663 | -0.45(-2.08%) |
Sep 21, 2009 | 21.16 | 21.98 | 21.05 | 21.61 | 240,256 | +0.33(+1.55%) |
Sep 18, 2009 | 21.56 | 21.56 | 21.19 | 21.28 | 1,058,950 | -0.22(-1.02%) |
Sep 17, 2009 | 21.49 | 21.84 | 21.39 | 21.50 | 212,803 | +0.08(+0.37%) |
Sep 16, 2009 | 21.27 | 21.63 | 21.12 | 21.42 | 373,783 | +0.15(+0.71%) |
Sep 15, 2009 | 21.29 | 21.39 | 20.86 | 21.27 | 405,553 | -0.12(-0.56%) |
Sep 14, 2009 | 20.16 | 21.50 | 20.12 | 21.39 | 1,319,135 | -0.49(-2.24%) |
Sep 11, 2009 | 22.00 | 22.21 | 21.87 | 21.88 | 937,938 | -0.11(-0.50%) |
Sep 10, 2009 | 21.92 | 22.28 | 21.85 | 21.99 | 290,204 | -0.02(-0.09%) |
Sep 09, 2009 | 22.00 | 22.25 | 21.91 | 22.01 | 306,113 | +0.00(+0.00%) |
Sep 08, 2009 | 22.35 | 22.45 | 21.90 | 22.01 | 306,672 | -0.24(-1.08%) |
Sep 04, 2009 | 22.21 | 22.39 | 21.96 | 22.25 | 363,239 | -0.04(-0.18%) |
Sep 03, 2009 | 22.58 | 22.59 | 21.98 | 22.29 | 276,508 | -0.27(-1.20%) |
Sep 02, 2009 | 22.93 | 23.12 | 22.34 | 22.56 | 276,650 | -0.55(-2.38%) |
Sep 01, 2009 | 22.54 | 23.49 | 22.49 | 23.11 | 553,666 | +0.38(+1.67%) |
Aug 31, 2009 | 22.01 | 22.75 | 21.83 | 22.73 | 354,695 | +0.40(+1.79%) |
Aug 28, 2009 | 22.89 | 22.90 | 22.21 | 22.33 | 248,398 | -0.44(-1.93%) |
Aug 27, 2009 | 23.04 | 23.04 | 22.28 | 22.77 | 188,162 | -0.18(-0.78%) |
Aug 26, 2009 | 22.52 | 23.01 | 22.31 | 22.95 | 302,123 | +0.37(+1.64%) |
Aug 25, 2009 | 22.04 | 22.65 | 21.75 | 22.58 | 501,685 | +0.58(+2.64%) |
Aug 24, 2009 | 22.26 | 22.28 | 21.85 | 22.00 | 474,189 | -0.22(-0.99%) |
Aug 21, 2009 | 22.46 | 22.51 | 21.90 | 22.22 | 656,923 | +0.05(+0.23%) |
Aug 20, 2009 | 22.06 | 22.18 | 21.94 | 22.17 | 409,353 | +0.13(+0.59%) |
Aug 19, 2009 | 21.63 | 22.08 | 21.63 | 22.04 | 657,891 | +0.21(+0.96%) |
Aug 18, 2009 | 21.65 | 22.00 | 21.47 | 21.83 | 286,231 | +0.36(+1.68%) |
Aug 17, 2009 | 21.72 | 21.84 | 21.29 | 21.47 | 362,186 | -0.64(-2.89%) |
Aug 14, 2009 | 22.56 | 22.67 | 21.85 | 22.11 | 579,378 | -0.41(-1.82%) |
Aug 13, 2009 | 22.91 | 22.97 | 22.27 | 22.52 | 418,460 | -0.20(-0.88%) |
Aug 12, 2009 | 22.45 | 23.00 | 22.20 | 22.72 | 497,065 | +0.22(+0.98%) |
Aug 11, 2009 | 22.31 | 22.69 | 22.04 | 22.50 | 515,618 | +0.14(+0.63%) |
Aug 10, 2009 | 21.67 | 22.42 | 21.61 | 22.36 | 330,275 | +0.50(+2.29%) |
Aug 07, 2009 | 21.85 | 22.23 | 21.32 | 21.86 | 545,301 | +0.41(+1.91%) |
Aug 06, 2009 | 21.91 | 21.91 | 21.11 | 21.45 | 365,723 | -0.30(-1.38%) |
Aug 05, 2009 | 21.89 | 21.99 | 21.57 | 21.75 | 375,781 | -0.06(-0.28%) |
Aug 04, 2009 | 21.31 | 21.85 | 20.83 | 21.81 | 328,435 | +0.46(+2.15%) |