Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.70 | 28.92 | 28.20 | 28.72 | 1,585 | +0.08(+0.28%) |
Aug 30, 2010 | 28.73 | 29.07 | 28.56 | 28.64 | 649,392 | -0.33(-1.14%) |
Aug 27, 2010 | 28.97 | 29.03 | 28.30 | 28.97 | 986,714 | +0.21(+0.73%) |
Aug 26, 2010 | 28.55 | 28.85 | 28.34 | 28.76 | 1,091,158 | +0.28(+0.98%) |
Aug 25, 2010 | 27.79 | 28.56 | 27.78 | 28.48 | 1,247,621 | +0.57(+2.04%) |
Aug 24, 2010 | 27.64 | 28.09 | 27.24 | 27.91 | 867,357 | -0.09(-0.32%) |
Aug 23, 2010 | 28.19 | 28.40 | 27.91 | 28.00 | 955,953 | -0.12(-0.43%) |
Aug 20, 2010 | 27.89 | 28.17 | 27.67 | 28.12 | 489,578 | +0.06(+0.21%) |
Aug 19, 2010 | 28.16 | 28.35 | 27.57 | 28.06 | 810 | -0.18(-0.64%) |
Aug 18, 2010 | 28.31 | 28.77 | 28.00 | 28.24 | 1,065,436 | -0.09(-0.32%) |
Aug 17, 2010 | 28.00 | 28.50 | 27.83 | 28.33 | 198 | +0.41(+1.47%) |
Aug 16, 2010 | 27.38 | 28.08 | 27.27 | 27.92 | 1,213,888 | +0.42(+1.53%) |
Aug 13, 2010 | 27.50 | 27.61 | 27.23 | 27.50 | 807,588 | -0.06(-0.22%) |
Aug 12, 2010 | 27.15 | 27.62 | 26.95 | 27.56 | 1,155,190 | -0.26(-0.93%) |
Aug 11, 2010 | 28.11 | 28.11 | 27.62 | 27.82 | 1,039,628 | -0.41(-1.45%) |
Aug 10, 2010 | 25.36 | 28.58 | 25.36 | 28.23 | 2,626,283 | +2.67(+10.45%) |
Aug 09, 2010 | 25.46 | 25.65 | 25.24 | 25.56 | 571,426 | +0.29(+1.15%) |
Aug 06, 2010 | 25.27 | 25.49 | 24.97 | 25.27 | 302,002 | -0.22(-0.86%) |
Aug 05, 2010 | 25.27 | 25.58 | 25.13 | 25.49 | 245,518 | -0.06(-0.23%) |
Aug 04, 2010 | 25.33 | 25.68 | 25.21 | 25.55 | 337,195 | +0.32(+1.27%) |
Aug 03, 2010 | 25.33 | 25.44 | 24.93 | 25.23 | 443 | -0.14(-0.55%) |
Aug 02, 2010 | 25.50 | 25.62 | 25.12 | 25.37 | 368,818 | +0.20(+0.79%) |
Jul 30, 2010 | 25.17 | 25.26 | 24.50 | 25.17 | 312,621 | +0.30(+1.21%) |
Jul 29, 2010 | 25.10 | 25.11 | 24.55 | 24.87 | 305,705 | -0.13(-0.52%) |
Jul 28, 2010 | 25.17 | 25.27 | 24.91 | 25.00 | 180,290 | -0.27(-1.07%) |
Jul 27, 2010 | 25.58 | 25.78 | 25.21 | 25.27 | 217,198 | -0.22(-0.86%) |
Jul 26, 2010 | 25.17 | 25.59 | 25.04 | 25.49 | 243,106 | +0.40(+1.59%) |
Jul 23, 2010 | 24.35 | 25.11 | 24.27 | 25.09 | 286,325 | +0.68(+2.79%) |
Jul 22, 2010 | 23.75 | 24.48 | 23.75 | 24.41 | 111 | +0.88(+3.74%) |
Jul 21, 2010 | 24.02 | 24.10 | 23.50 | 23.53 | 310,971 | -0.41(-1.71%) |
Jul 20, 2010 | 23.51 | 23.99 | 23.34 | 23.94 | 1,023 | +0.20(+0.84%) |
Jul 19, 2010 | 23.79 | 23.90 | 23.41 | 23.74 | 218,647 | +0.08(+0.34%) |
Jul 16, 2010 | 23.66 | 24.28 | 23.63 | 23.66 | 306,665 | -0.71(-2.91%) |
Jul 15, 2010 | 24.52 | 24.52 | 24.09 | 24.37 | 296,949 | -0.14(-0.57%) |
Jul 14, 2010 | 24.46 | 24.57 | 24.34 | 24.51 | 382,445 | +0.02(+0.08%) |
Jul 13, 2010 | 24.39 | 24.62 | 24.27 | 24.49 | 320,248 | +0.19(+0.78%) |
Jul 12, 2010 | 24.63 | 24.79 | 24.12 | 24.30 | 352,324 | -0.37(-1.50%) |
Jul 09, 2010 | 24.67 | 24.67 | 23.97 | 24.67 | 694,688 | +0.76(+3.18%) |
Jul 08, 2010 | 23.68 | 23.93 | 23.56 | 23.91 | 411,125 | +0.24(+1.01%) |
Jul 07, 2010 | 23.40 | 23.70 | 22.89 | 23.67 | 927,573 | +0.37(+1.59%) |
Jul 06, 2010 | 23.59 | 23.73 | 23.09 | 23.30 | 1,788 | +0.06(+0.26%) |
Jul 02, 2010 | 23.24 | 23.70 | 23.01 | 23.24 | 649,324 | -0.24(-1.02%) |
Jul 01, 2010 | 23.25 | 23.58 | 22.72 | 23.48 | 779,405 | +0.23(+0.99%) |
Jun 30, 2010 | 23.48 | 23.83 | 23.17 | 23.25 | 562,954 | -0.32(-1.36%) |
Jun 29, 2010 | 24.22 | 24.35 | 23.44 | 23.57 | 134 | -0.93(-3.80%) |
Jun 25, 2010 | 24.50 | 25.11 | 24.25 | 24.50 | 5,794,507 | +0.16(+0.66%) |
Jun 24, 2010 | 24.34 | 25.10 | 24.29 | 24.34 | 555,943 | -0.82(-3.26%) |
Jun 23, 2010 | 24.93 | 25.43 | 24.30 | 25.16 | 774,639 | +0.23(+0.92%) |
Jun 22, 2010 | 24.93 | 25.97 | 24.87 | 24.93 | 1,943 | -0.60(-2.35%) |
Jun 21, 2010 | 26.24 | 26.51 | 25.37 | 25.53 | 497,742 | -0.45(-1.73%) |
Jun 18, 2010 | 25.98 | 26.18 | 25.91 | 25.98 | 635,045 | -0.07(-0.27%) |
Jun 17, 2010 | 26.05 | 26.29 | 25.84 | 26.05 | 569,974 | +0.01(+0.04%) |
Jun 16, 2010 | 26.14 | 26.41 | 25.92 | 26.04 | 853,782 | -0.20(-0.76%) |
Jun 15, 2010 | 26.24 | 26.58 | 25.27 | 26.24 | 2,994 | +1.00(+3.96%) |
Jun 14, 2010 | 25.08 | 25.42 | 24.94 | 25.24 | 647,975 | +0.31(+1.24%) |
Jun 11, 2010 | 24.39 | 25.07 | 24.27 | 24.93 | 616,646 | +0.29(+1.18%) |
Jun 10, 2010 | 24.64 | 24.75 | 24.27 | 24.64 | 3,690 | +0.52(+2.16%) |
Jun 09, 2010 | 24.08 | 24.63 | 23.99 | 24.12 | 539,558 | +0.26(+1.09%) |
Jun 08, 2010 | 23.59 | 24.05 | 23.42 | 23.86 | 782,201 | +0.30(+1.27%) |
Jun 07, 2010 | 23.99 | 24.09 | 23.50 | 23.56 | 582,178 | -0.44(-1.83%) |
Jun 04, 2010 | 24.00 | 24.77 | 23.92 | 24.00 | 496,233 | -1.15(-4.57%) |
Jun 03, 2010 | 25.15 | 25.25 | 24.65 | 25.15 | 579,204 | +0.15(+0.60%) |
Jun 02, 2010 | 25.00 | 25.00 | 23.96 | 25.00 | 736,767 | +0.95(+3.95%) |
Jun 01, 2010 | 24.05 | 24.67 | 24.00 | 24.05 | 2,572 | -0.70(-2.83%) |
May 28, 2010 | 24.75 | 25.11 | 24.37 | 24.75 | 559,751 | -0.34(-1.36%) |
May 27, 2010 | 25.09 | 25.25 | 24.40 | 25.09 | 1,101,823 | +0.70(+2.87%) |
May 26, 2010 | 24.39 | 24.96 | 24.00 | 24.39 | 2,436 | +0.43(+1.79%) |
May 25, 2010 | 23.13 | 24.10 | 22.97 | 23.96 | 818,060 | +0.26(+1.10%) |
May 24, 2010 | 23.67 | 24.17 | 23.47 | 23.70 | 504,732 | +0.02(+0.08%) |
May 21, 2010 | 23.01 | 23.80 | 22.76 | 23.68 | 883,735 | +0.28(+1.20%) |
May 20, 2010 | 23.65 | 23.99 | 23.40 | 23.40 | 1,505 | -0.86(-3.54%) |
May 19, 2010 | 24.55 | 24.79 | 23.95 | 24.26 | 896,155 | -0.45(-1.82%) |
May 18, 2010 | 25.00 | 25.24 | 24.58 | 24.71 | 737,124 | -0.04(-0.16%) |
May 17, 2010 | 24.62 | 24.89 | 24.26 | 24.75 | 958,522 | +0.18(+0.73%) |
May 14, 2010 | 24.57 | 24.63 | 24.10 | 24.57 | 809,701 | -0.13(-0.53%) |
May 13, 2010 | 24.55 | 25.00 | 24.45 | 24.70 | 446,975 | +0.00(+0.00%) |
May 12, 2010 | 24.42 | 24.96 | 24.29 | 24.70 | 838,676 | +0.30(+1.23%) |
May 11, 2010 | 23.98 | 24.52 | 23.92 | 24.40 | 661,781 | +0.78(+3.30%) |
May 10, 2010 | 23.28 | 23.66 | 23.21 | 23.62 | 521,520 | +1.03(+4.56%) |
May 07, 2010 | 23.00 | 23.39 | 22.47 | 22.59 | 956,506 | -0.57(-2.46%) |
May 06, 2010 | 24.35 | 24.46 | 21.73 | 23.16 | 757,317 | -0.68(-2.85%) |
May 05, 2010 | 24.31 | 24.75 | 23.84 | 23.84 | 766,930 | +0.15(+0.63%) |
May 04, 2010 | 23.96 | 24.02 | 23.37 | 23.69 | 679,950 | -0.64(-2.63%) |
May 03, 2010 | 24.21 | 24.42 | 23.97 | 24.33 | 582,554 | +0.25(+1.04%) |
Apr 30, 2010 | 24.59 | 24.65 | 24.05 | 24.08 | 491,795 | -0.47(-1.91%) |
Apr 29, 2010 | 24.21 | 24.87 | 24.07 | 24.55 | 369,736 | +0.46(+1.91%) |
Apr 28, 2010 | 24.20 | 24.36 | 23.89 | 24.09 | 290,511 | -0.01(-0.04%) |
Apr 27, 2010 | 24.37 | 24.66 | 23.98 | 24.10 | 632 | -0.37(-1.51%) |
Apr 26, 2010 | 24.55 | 24.94 | 24.35 | 24.47 | 289,868 | -0.16(-0.65%) |
Apr 23, 2010 | 24.44 | 24.68 | 24.21 | 24.63 | 320,331 | +0.23(+0.94%) |
Apr 22, 2010 | 23.77 | 24.48 | 23.65 | 24.40 | 512,658 | +0.37(+1.54%) |
Apr 21, 2010 | 23.94 | 24.12 | 23.80 | 24.03 | 537,852 | +0.11(+0.46%) |
Apr 20, 2010 | 23.26 | 23.94 | 23.20 | 23.92 | 545,376 | +0.81(+3.50%) |
Apr 19, 2010 | 23.11 | 23.27 | 22.72 | 23.11 | 250,932 | -0.09(-0.39%) |
Apr 16, 2010 | 23.56 | 23.63 | 23.10 | 23.20 | 445,756 | -0.40(-1.69%) |
Apr 15, 2010 | 23.25 | 23.69 | 23.15 | 23.60 | 446,740 | +0.40(+1.72%) |
Apr 14, 2010 | 23.04 | 23.24 | 22.92 | 23.20 | 272,035 | +0.29(+1.27%) |
Apr 13, 2010 | 22.56 | 23.02 | 22.48 | 22.91 | 366,011 | +0.35(+1.55%) |
Apr 12, 2010 | 22.42 | 22.64 | 22.36 | 22.56 | 359,252 | +0.14(+0.62%) |
Apr 09, 2010 | 22.50 | 22.60 | 22.26 | 22.42 | 315,845 | -0.08(-0.36%) |
Apr 08, 2010 | 22.13 | 22.70 | 22.02 | 22.50 | 335,268 | +0.26(+1.17%) |
Apr 07, 2010 | 22.51 | 22.64 | 22.09 | 22.24 | 595,086 | -0.36(-1.59%) |
Apr 06, 2010 | 22.54 | 22.77 | 22.51 | 22.60 | 418,106 | -0.11(-0.48%) |
Apr 05, 2010 | 22.50 | 22.93 | 22.44 | 22.71 | 683,305 | +0.30(+1.34%) |
Apr 01, 2010 | 22.39 | 22.41 | 22.41 | 22.41 | 345,400 | +0.17(+0.76%) |
Mar 31, 2010 | 22.56 | 22.64 | 22.18 | 22.24 | 427,855 | -0.37(-1.64%) |
Mar 30, 2010 | 22.69 | 22.80 | 22.46 | 22.61 | 468,275 | -0.09(-0.40%) |
Mar 29, 2010 | 22.82 | 22.99 | 22.50 | 22.70 | 494,418 | +0.02(+0.09%) |
Mar 26, 2010 | 23.02 | 23.10 | 22.58 | 22.68 | 729,023 | -0.36(-1.56%) |
Mar 25, 2010 | 23.21 | 23.46 | 23.01 | 23.04 | 629,727 | +0.01(+0.04%) |
Mar 24, 2010 | 23.40 | 23.50 | 22.96 | 23.03 | 477,551 | -0.45(-1.92%) |
Mar 23, 2010 | 23.54 | 23.61 | 23.25 | 23.48 | 386,499 | -0.01(-0.04%) |
Mar 22, 2010 | 23.02 | 23.51 | 22.94 | 23.49 | 734,484 | +0.32(+1.38%) |
Mar 19, 2010 | 23.37 | 23.79 | 23.10 | 23.17 | 518,564 | -0.31(-1.32%) |
Mar 18, 2010 | 23.64 | 23.64 | 23.34 | 23.48 | 357,457 | -0.10(-0.42%) |
Mar 17, 2010 | 23.58 | 23.80 | 23.56 | 23.58 | 784,322 | +0.00(+0.00%) |
Mar 16, 2010 | 23.74 | 23.94 | 23.54 | 23.58 | 448,701 | -0.17(-0.72%) |
Mar 15, 2010 | 23.64 | 23.77 | 23.61 | 23.75 | 588,255 | -0.20(-0.84%) |
Mar 12, 2010 | 24.14 | 24.28 | 23.67 | 23.95 | 442,418 | -0.15(-0.62%) |
Mar 11, 2010 | 23.80 | 24.17 | 23.80 | 24.10 | 502,252 | +0.18(+0.75%) |
Mar 10, 2010 | 24.31 | 24.31 | 23.56 | 23.92 | 1,152,216 | -0.45(-1.85%) |
Mar 09, 2010 | 24.15 | 24.41 | 24.10 | 24.37 | 497,028 | +0.07(+0.29%) |
Mar 08, 2010 | 24.43 | 24.60 | 24.28 | 24.30 | 471,305 | -0.19(-0.78%) |
Mar 05, 2010 | 24.20 | 24.50 | 24.16 | 24.49 | 562,666 | +0.39(+1.62%) |
Mar 04, 2010 | 24.22 | 24.48 | 24.02 | 24.10 | 377,261 | +0.02(+0.08%) |
Mar 03, 2010 | 24.31 | 24.46 | 24.02 | 24.08 | 504,123 | -0.19(-0.78%) |
Mar 02, 2010 | 24.32 | 24.75 | 24.19 | 24.27 | 800,221 | +0.07(+0.29%) |
Mar 01, 2010 | 23.89 | 24.59 | 23.70 | 24.20 | 1,175,320 | +0.41(+1.72%) |
Feb 26, 2010 | 23.72 | 23.85 | 23.50 | 23.79 | 457,344 | +0.20(+0.85%) |
Feb 25, 2010 | 23.06 | 23.64 | 23.00 | 23.59 | 468,633 | +0.29(+1.24%) |
Feb 24, 2010 | 23.13 | 23.61 | 23.13 | 23.30 | 585,634 | +0.20(+0.87%) |
Feb 23, 2010 | 23.18 | 23.46 | 23.10 | 23.10 | 484,514 | -0.32(-1.37%) |
Feb 22, 2010 | 23.71 | 23.80 | 23.37 | 23.42 | 306,153 | -0.29(-1.22%) |
Feb 19, 2010 | 23.67 | 23.96 | 23.30 | 23.71 | 667,408 | -0.05(-0.21%) |
Feb 18, 2010 | 23.63 | 23.84 | 23.24 | 23.76 | 1,144,695 | +0.06(+0.25%) |
Feb 17, 2010 | 23.55 | 24.08 | 23.48 | 23.70 | 1,577,523 | +0.17(+0.72%) |
Feb 16, 2010 | 22.59 | 23.56 | 22.50 | 23.53 | 1,423,296 | +1.03(+4.58%) |
Feb 12, 2010 | 21.93 | 22.50 | 22.50 | 22.50 | 701,700 | +0.44(+1.99%) |
Feb 11, 2010 | 21.38 | 22.11 | 21.38 | 22.06 | 533,018 | +0.54(+2.51%) |
Feb 10, 2010 | 20.98 | 21.68 | 20.79 | 21.52 | 659,457 | +0.46(+2.18%) |
Feb 09, 2010 | 20.57 | 21.25 | 20.56 | 21.06 | 751,954 | +0.48(+2.33%) |
Feb 08, 2010 | 20.72 | 21.14 | 20.39 | 20.58 | 580,143 | -0.21(-1.01%) |
Feb 05, 2010 | 20.52 | 20.79 | 20.22 | 20.79 | 364,464 | +0.32(+1.56%) |
Feb 04, 2010 | 20.85 | 20.96 | 20.47 | 20.47 | 450,449 | -0.52(-2.48%) |
Feb 03, 2010 | 21.04 | 21.20 | 20.85 | 20.99 | 287,226 | -0.21(-0.99%) |
Feb 02, 2010 | 21.50 | 21.63 | 20.94 | 21.20 | 709,955 | -0.41(-1.87%) |
Feb 01, 2010 | 21.50 | 21.64 | 21.28 | 21.61 | 787,799 | +0.21(+0.96%) |
Jan 29, 2010 | 21.55 | 21.80 | 21.25 | 21.40 | 1,371,045 | -0.05(-0.23%) |
Jan 28, 2010 | 21.46 | 21.71 | 21.11 | 21.45 | 780,278 | -0.01(-0.05%) |
Jan 27, 2010 | 21.12 | 21.52 | 21.12 | 21.46 | 405,913 | +0.18(+0.85%) |
Jan 26, 2010 | 21.15 | 21.36 | 20.85 | 21.28 | 389,849 | +0.02(+0.09%) |
Jan 25, 2010 | 21.20 | 21.40 | 20.86 | 21.26 | 543,085 | +0.28(+1.33%) |
Jan 22, 2010 | 21.32 | 21.71 | 20.94 | 20.98 | 751,456 | -0.42(-1.96%) |
Jan 21, 2010 | 21.75 | 21.87 | 21.23 | 21.40 | 610,530 | -0.30(-1.38%) |
Jan 20, 2010 | 22.02 | 22.02 | 21.34 | 21.70 | 536,445 | -0.44(-1.99%) |
Jan 19, 2010 | 21.69 | 22.33 | 21.69 | 22.14 | 431,866 | +0.21(+0.96%) |
Jan 15, 2010 | 22.01 | 21.93 | 21.93 | 21.93 | 851,000 | -0.12(-0.54%) |
Jan 14, 2010 | 21.61 | 22.11 | 21.48 | 22.05 | 1,114,996 | +0.44(+2.04%) |
Jan 13, 2010 | 20.69 | 21.65 | 20.63 | 21.61 | 924,490 | +1.04(+5.06%) |
Jan 12, 2010 | 20.42 | 20.69 | 20.03 | 20.57 | 561,721 | -0.03(-0.15%) |
Jan 11, 2010 | 20.69 | 20.69 | 20.31 | 20.60 | 386,354 | -0.06(-0.29%) |
Jan 08, 2010 | 20.55 | 20.89 | 20.47 | 20.66 | 548,442 | +0.22(+1.08%) |
Jan 07, 2010 | 19.50 | 20.46 | 19.28 | 20.44 | 1,377,602 | +1.58(+8.38%) |
Jan 06, 2010 | 18.68 | 18.88 | 18.63 | 18.86 | 485,360 | +0.13(+0.69%) |
Jan 05, 2010 | 18.71 | 18.85 | 18.54 | 18.73 | 546,233 | +0.03(+0.16%) |
Jan 04, 2010 | 18.22 | 18.87 | 18.07 | 18.70 | 634,976 | +0.66(+3.66%) |
Dec 31, 2009 | 18.47 | 18.04 | 18.04 | 18.04 | 371,900 | -0.39(-2.12%) |
Dec 30, 2009 | 18.43 | 18.67 | 18.26 | 18.43 | 258,591 | -0.02(-0.11%) |
Dec 29, 2009 | 18.38 | 18.52 | 18.26 | 18.45 | 276,730 | +0.15(+0.82%) |
Dec 28, 2009 | 18.44 | 18.62 | 18.26 | 18.30 | 338,640 | -0.12(-0.65%) |
Dec 24, 2009 | 18.37 | 18.47 | 18.33 | 18.42 | 52,820 | +0.06(+0.33%) |
Dec 23, 2009 | 18.27 | 18.40 | 18.18 | 18.36 | 600,670 | +0.18(+0.99%) |
Dec 22, 2009 | 17.91 | 18.23 | 17.91 | 18.18 | 437,460 | +0.34(+1.91%) |
Dec 21, 2009 | 17.50 | 17.89 | 17.50 | 17.84 | 416,528 | +0.42(+2.41%) |
Dec 18, 2009 | 17.53 | 17.54 | 17.06 | 17.42 | 1,100,411 | +0.04(+0.23%) |
Dec 17, 2009 | 17.57 | 17.70 | 17.33 | 17.38 | 520,519 | -0.22(-1.25%) |
Dec 16, 2009 | 17.43 | 17.67 | 17.43 | 17.60 | 858,456 | +0.17(+0.98%) |
Dec 15, 2009 | 17.43 | 17.71 | 17.32 | 17.43 | 713,477 | -0.12(-0.68%) |
Dec 14, 2009 | 17.41 | 17.58 | 17.32 | 17.55 | 1,329,538 | -0.19(-1.07%) |
Dec 11, 2009 | 17.68 | 17.88 | 17.56 | 17.74 | 1,181,674 | +0.08(+0.45%) |
Dec 10, 2009 | 17.10 | 17.83 | 16.85 | 17.66 | 4,320,034 | -0.68(-3.71%) |
Dec 09, 2009 | 18.61 | 18.62 | 18.27 | 18.34 | 383,247 | -0.23(-1.24%) |
Dec 08, 2009 | 19.02 | 19.05 | 18.54 | 18.57 | 619,879 | -0.64(-3.33%) |
Dec 07, 2009 | 19.37 | 19.56 | 19.07 | 19.21 | 303,105 | -0.30(-1.54%) |
Dec 04, 2009 | 19.32 | 19.84 | 19.15 | 19.51 | 247,285 | +0.52(+2.74%) |
Dec 03, 2009 | 19.29 | 19.31 | 18.96 | 18.99 | 151,374 | -0.21(-1.09%) |
Dec 02, 2009 | 19.35 | 19.64 | 19.20 | 19.20 | 271,414 | -0.21(-1.08%) |
Dec 01, 2009 | 19.13 | 19.60 | 19.07 | 19.41 | 383,237 | +0.49(+2.59%) |
Nov 30, 2009 | 18.67 | 18.96 | 18.36 | 18.92 | 355,449 | +0.07(+0.37%) |
Nov 27, 2009 | 18.90 | 19.01 | 18.65 | 18.85 | 160,814 | -0.58(-2.99%) |
Nov 25, 2009 | 19.56 | 19.69 | 19.34 | 19.43 | 166,984 | -0.07(-0.36%) |
Nov 24, 2009 | 19.60 | 19.60 | 19.22 | 19.50 | 220,103 | -0.14(-0.71%) |
Nov 23, 2009 | 19.49 | 19.99 | 19.49 | 19.64 | 210,424 | +0.41(+2.13%) |
Nov 20, 2009 | 19.24 | 19.45 | 18.96 | 19.23 | 301,170 | -0.13(-0.67%) |
Nov 19, 2009 | 19.69 | 19.70 | 19.02 | 19.36 | 481,018 | -0.56(-2.81%) |
Nov 18, 2009 | 20.10 | 20.10 | 19.69 | 19.92 | 178,682 | -0.24(-1.19%) |
Nov 17, 2009 | 19.95 | 20.18 | 19.80 | 20.16 | 319,104 | +0.07(+0.35%) |
Nov 16, 2009 | 19.53 | 20.27 | 19.53 | 20.09 | 288,341 | +0.71(+3.66%) |
Nov 13, 2009 | 19.20 | 19.69 | 19.06 | 19.38 | 237,826 | +0.17(+0.88%) |
Nov 12, 2009 | 19.77 | 19.85 | 19.16 | 19.21 | 331,630 | -0.62(-3.13%) |
Nov 11, 2009 | 19.64 | 19.85 | 19.43 | 19.83 | 278,830 | +0.41(+2.11%) |
Nov 10, 2009 | 19.49 | 19.65 | 19.25 | 19.42 | 264,047 | -0.20(-1.02%) |
Nov 09, 2009 | 19.26 | 19.64 | 19.16 | 19.62 | 288,798 | +0.44(+2.29%) |
Nov 06, 2009 | 19.03 | 19.47 | 18.83 | 19.18 | 323,415 | +0.02(+0.10%) |
Nov 05, 2009 | 18.52 | 19.29 | 18.44 | 19.16 | 465,787 | +0.72(+3.90%) |
Nov 04, 2009 | 18.90 | 18.98 | 18.42 | 18.44 | 359,138 | -0.37(-1.97%) |
Nov 03, 2009 | 18.68 | 18.88 | 18.50 | 18.81 | 304,631 | -0.07(-0.37%) |
Nov 02, 2009 | 18.64 | 19.04 | 18.50 | 18.88 | 444,593 | +0.26(+1.40%) |
Oct 30, 2009 | 18.70 | 18.83 | 18.16 | 18.62 | 499,994 | -0.33(-1.74%) |
Oct 29, 2009 | 18.56 | 19.02 | 18.38 | 18.95 | 472,649 | +0.60(+3.27%) |
Oct 28, 2009 | 18.84 | 18.99 | 18.31 | 18.35 | 347,527 | -0.47(-2.50%) |
Oct 27, 2009 | 18.74 | 19.16 | 18.54 | 18.82 | 374,844 | +0.15(+0.80%) |
Oct 26, 2009 | 18.66 | 19.06 | 18.33 | 18.67 | 264,433 | +0.01(+0.05%) |
Oct 23, 2009 | 18.74 | 18.79 | 18.58 | 18.66 | 264,276 | -0.33(-1.74%) |
Oct 22, 2009 | 19.22 | 19.25 | 18.88 | 18.99 | 803,241 | -0.18(-0.94%) |
Oct 21, 2009 | 19.83 | 20.03 | 19.16 | 19.17 | 798,719 | -0.76(-3.81%) |
Oct 20, 2009 | 19.91 | 20.01 | 19.88 | 19.93 | 402,751 | -0.02(-0.10%) |
Oct 19, 2009 | 19.58 | 20.03 | 19.42 | 19.95 | 160,018 | +0.48(+2.47%) |
Oct 16, 2009 | 19.59 | 19.86 | 19.37 | 19.47 | 269,852 | -0.20(-1.02%) |
Oct 15, 2009 | 19.64 | 19.80 | 19.46 | 19.67 | 334,461 | -0.04(-0.20%) |
Oct 14, 2009 | 19.58 | 19.78 | 19.45 | 19.71 | 150,494 | +0.32(+1.65%) |
Oct 13, 2009 | 19.52 | 19.76 | 19.32 | 19.39 | 223,929 | -0.12(-0.62%) |
Oct 12, 2009 | 19.58 | 19.84 | 19.40 | 19.51 | 194,275 | +0.13(+0.67%) |
Oct 09, 2009 | 19.11 | 19.43 | 19.01 | 19.38 | 240,131 | +0.18(+0.94%) |
Oct 08, 2009 | 18.57 | 19.42 | 18.48 | 19.20 | 485,387 | +0.71(+3.84%) |
Oct 07, 2009 | 18.22 | 18.50 | 18.10 | 18.49 | 273,192 | +0.28(+1.54%) |
Oct 06, 2009 | 17.91 | 18.24 | 17.73 | 18.21 | 365,636 | +0.48(+2.71%) |
Oct 05, 2009 | 17.55 | 17.77 | 17.45 | 17.73 | 233,395 | +0.19(+1.08%) |
Oct 02, 2009 | 17.45 | 17.64 | 17.28 | 17.54 | 482,552 | -0.11(-0.62%) |
Oct 01, 2009 | 18.18 | 18.30 | 17.42 | 17.65 | 440,372 | -0.62(-3.39%) |
Sep 30, 2009 | 18.19 | 18.50 | 17.81 | 18.27 | 467,351 | +0.01(+0.05%) |
Sep 29, 2009 | 18.30 | 18.50 | 18.05 | 18.26 | 355,985 | -0.07(-0.38%) |
Sep 28, 2009 | 18.11 | 18.50 | 17.81 | 18.33 | 162,373 | +0.32(+1.78%) |
Sep 25, 2009 | 17.96 | 18.10 | 17.79 | 18.01 | 203,868 | -0.03(-0.17%) |
Sep 24, 2009 | 17.97 | 18.22 | 17.81 | 18.04 | 459,303 | +0.04(+0.22%) |
Sep 23, 2009 | 17.89 | 18.23 | 17.70 | 18.00 | 305,537 | +0.17(+0.95%) |
Sep 22, 2009 | 17.83 | 17.90 | 17.50 | 17.83 | 183,629 | +0.08(+0.45%) |
Sep 21, 2009 | 17.54 | 17.77 | 17.47 | 17.75 | 193,193 | +0.00(+0.00%) |
Sep 18, 2009 | 17.54 | 18.12 | 17.54 | 17.75 | 474,222 | -0.26(-1.44%) |
Sep 17, 2009 | 17.50 | 18.08 | 17.50 | 18.01 | 327,536 | +0.56(+3.21%) |
Sep 16, 2009 | 17.40 | 17.76 | 17.39 | 17.45 | 219,574 | +0.05(+0.29%) |
Sep 15, 2009 | 17.40 | 17.48 | 17.15 | 17.40 | 390,123 | -0.10(-0.57%) |
Sep 14, 2009 | 17.12 | 17.56 | 16.98 | 17.50 | 218,417 | +0.18(+1.04%) |
Sep 11, 2009 | 17.57 | 17.62 | 17.29 | 17.32 | 350,201 | -0.27(-1.53%) |
Sep 10, 2009 | 17.36 | 17.59 | 17.08 | 17.59 | 347,117 | +0.33(+1.91%) |
Sep 09, 2009 | 16.96 | 17.48 | 16.57 | 17.26 | 409,125 | +0.30(+1.77%) |
Sep 08, 2009 | 17.00 | 17.00 | 16.72 | 16.96 | 303,923 | +0.03(+0.18%) |
Sep 04, 2009 | 16.83 | 16.96 | 16.48 | 16.93 | 296,602 | +0.23(+1.38%) |
Sep 03, 2009 | 16.73 | 16.80 | 16.26 | 16.70 | 344,191 | +0.04(+0.24%) |
Sep 02, 2009 | 16.38 | 16.83 | 16.36 | 16.66 | 735,817 | +0.19(+1.15%) |