Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.94 | 19.29 | 18.78 | 18.94 | 10,076 | -0.23(-1.22%) |
Aug 30, 2010 | 19.43 | 19.65 | 19.16 | 19.18 | 1,020,860 | +0.13(+0.67%) |
Aug 27, 2010 | 19.46 | 19.05 | 18.42 | 19.05 | 1,596,280 | +0.46(+2.47%) |
Aug 26, 2010 | 18.78 | 19.06 | 18.58 | 18.59 | 1,013,385 | +0.01(+0.05%) |
Aug 25, 2010 | 18.13 | 18.67 | 17.92 | 18.58 | 1,465,017 | +0.25(+1.39%) |
Aug 24, 2010 | 18.69 | 18.82 | 18.27 | 18.33 | 144 | -0.74(-3.90%) |
Aug 23, 2010 | 19.47 | 19.60 | 19.03 | 19.07 | 976,336 | -0.21(-1.07%) |
Aug 20, 2010 | 19.37 | 19.41 | 19.01 | 19.27 | 941,836 | -0.19(-0.95%) |
Aug 19, 2010 | 19.77 | 19.96 | 19.38 | 19.46 | 144 | -0.57(-2.83%) |
Aug 18, 2010 | 19.85 | 20.20 | 19.64 | 20.03 | 917,411 | +0.18(+0.89%) |
Aug 17, 2010 | 19.65 | 19.99 | 19.52 | 19.85 | 1,641,510 | +0.33(+1.70%) |
Aug 16, 2010 | 19.37 | 19.69 | 19.23 | 19.52 | 908,448 | +0.01(+0.05%) |
Aug 13, 2010 | 19.51 | 19.73 | 19.23 | 19.51 | 1,370,586 | +0.18(+0.91%) |
Aug 12, 2010 | 19.26 | 19.57 | 19.14 | 19.33 | 1,276,713 | -0.39(-1.98%) |
Aug 11, 2010 | 20.26 | 20.31 | 19.46 | 19.72 | 1,080,518 | -0.90(-4.36%) |
Aug 10, 2010 | 20.57 | 20.80 | 20.31 | 20.62 | 700,796 | -0.27(-1.31%) |
Aug 09, 2010 | 21.12 | 21.24 | 20.76 | 20.90 | 782,401 | +0.00(+0.00%) |
Aug 06, 2010 | 20.90 | 20.92 | 20.43 | 20.90 | 520,547 | -0.13(-0.60%) |
Aug 05, 2010 | 20.76 | 21.09 | 20.63 | 21.02 | 708,775 | -0.01(-0.05%) |
Aug 04, 2010 | 21.30 | 21.43 | 20.95 | 21.03 | 1,225,287 | -0.02(-0.09%) |
Aug 03, 2010 | 20.63 | 21.93 | 20.16 | 21.05 | 2,602,642 | +0.42(+2.04%) |
Aug 02, 2010 | 20.18 | 20.71 | 19.90 | 20.63 | 1,984,190 | +0.73(+3.69%) |
Jul 30, 2010 | 19.90 | 20.22 | 19.33 | 19.90 | 1,204,975 | +0.04(+0.20%) |
Jul 29, 2010 | 20.39 | 20.50 | 19.61 | 19.86 | 891,591 | -0.18(-0.88%) |
Jul 28, 2010 | 20.14 | 20.28 | 19.93 | 20.04 | 655,128 | -0.23(-1.16%) |
Jul 27, 2010 | 20.27 | 20.79 | 20.02 | 20.27 | 115 | -0.26(-1.29%) |
Jul 26, 2010 | 20.26 | 20.85 | 20.05 | 20.54 | 1,349,676 | +0.35(+1.74%) |
Jul 23, 2010 | 19.86 | 20.31 | 19.68 | 20.18 | 999,309 | +0.50(+2.53%) |
Jul 22, 2010 | 19.51 | 19.90 | 19.28 | 19.68 | 1,675,759 | +0.51(+2.65%) |
Jul 21, 2010 | 19.51 | 19.57 | 18.93 | 19.18 | 1,114,824 | -0.29(-1.51%) |
Jul 20, 2010 | 19.01 | 19.50 | 18.77 | 19.47 | 713,942 | +0.11(+0.56%) |
Jul 19, 2010 | 19.29 | 19.51 | 19.04 | 19.36 | 545,954 | +0.27(+1.43%) |
Jul 16, 2010 | 19.09 | 19.60 | 19.07 | 19.09 | 722,559 | -0.69(-3.51%) |
Jul 15, 2010 | 20.25 | 20.30 | 19.42 | 19.78 | 1,431,146 | -0.45(-2.22%) |
Jul 14, 2010 | 20.16 | 20.50 | 20.13 | 20.23 | 1,118,601 | -0.09(-0.43%) |
Jul 13, 2010 | 20.03 | 20.70 | 20.03 | 20.32 | 1,104,970 | +0.26(+1.29%) |
Jul 12, 2010 | 20.51 | 20.61 | 19.69 | 20.06 | 722,770 | -0.59(-2.86%) |
Jul 09, 2010 | 20.65 | 20.71 | 20.34 | 20.65 | 688,855 | +0.28(+1.39%) |
Jul 08, 2010 | 20.10 | 20.42 | 19.90 | 20.37 | 830,619 | +0.46(+2.31%) |
Jul 07, 2010 | 18.90 | 19.99 | 18.83 | 19.91 | 1,624,812 | +1.53(+8.30%) |
Jul 06, 2010 | 18.36 | 19.04 | 18.19 | 18.38 | 1,013,872 | +0.22(+1.24%) |
Jul 02, 2010 | 18.16 | 18.86 | 18.02 | 18.16 | 722,154 | -0.50(-2.67%) |
Jul 01, 2010 | 18.60 | 18.73 | 17.96 | 18.66 | 1,407,037 | +0.02(+0.11%) |
Jun 30, 2010 | 18.33 | 18.88 | 18.16 | 18.64 | 176 | +0.29(+1.60%) |
Jun 29, 2010 | 19.46 | 19.46 | 18.22 | 18.35 | 1,168,160 | -1.58(-7.95%) |
Jun 25, 2010 | 19.93 | 20.10 | 19.56 | 19.93 | 1,207,559 | +0.00(+0.00%) |
Jun 24, 2010 | 20.03 | 20.38 | 19.83 | 19.93 | 829,793 | -0.25(-1.26%) |
Jun 23, 2010 | 20.26 | 20.38 | 19.90 | 20.18 | 976,233 | -0.07(-0.34%) |
Jun 22, 2010 | 20.30 | 20.48 | 19.96 | 20.25 | 1,953,510 | +0.00(+0.00%) |
Jun 21, 2010 | 20.51 | 20.84 | 20.11 | 20.25 | 1,442,158 | +0.04(+0.19%) |
Jun 18, 2010 | 20.21 | 20.25 | 19.92 | 20.21 | 881,485 | +0.26(+1.32%) |
Jun 17, 2010 | 19.91 | 20.05 | 19.54 | 19.95 | 997,013 | +0.22(+1.09%) |
Jun 16, 2010 | 19.35 | 19.85 | 19.23 | 19.73 | 1,638,054 | +0.16(+0.80%) |
Jun 15, 2010 | 19.04 | 19.60 | 18.93 | 19.58 | 1,644,375 | +0.78(+4.16%) |
Jun 14, 2010 | 18.58 | 19.16 | 18.43 | 18.80 | 1,300,194 | +0.46(+2.51%) |
Jun 11, 2010 | 17.79 | 18.45 | 17.79 | 18.34 | 671,950 | +0.20(+1.08%) |
Jun 10, 2010 | 18.13 | 18.26 | 17.76 | 18.14 | 802,035 | +0.39(+2.20%) |
Jun 09, 2010 | 17.29 | 17.99 | 17.29 | 17.75 | 1,317,217 | +0.57(+3.30%) |
Jun 08, 2010 | 16.83 | 17.27 | 16.69 | 17.18 | 1,246,575 | +0.30(+1.80%) |
Jun 07, 2010 | 17.77 | 17.82 | 16.87 | 16.88 | 998,762 | -0.89(-5.01%) |
Jun 04, 2010 | 17.77 | 18.42 | 17.70 | 17.77 | 841,791 | -0.94(-5.02%) |
Jun 03, 2010 | 18.85 | 19.03 | 18.48 | 18.71 | 880,609 | +0.00(+0.00%) |
Jun 02, 2010 | 18.27 | 18.71 | 18.07 | 18.71 | 670,593 | +0.52(+2.85%) |
Jun 01, 2010 | 18.67 | 19.12 | 18.18 | 18.19 | 1,004,768 | -0.86(-4.52%) |
May 28, 2010 | 19.05 | 19.47 | 18.85 | 19.05 | 1,009,281 | -0.31(-1.62%) |
May 27, 2010 | 19.07 | 19.46 | 19.07 | 19.36 | 1,712,163 | +0.85(+4.60%) |
May 26, 2010 | 18.46 | 19.25 | 18.44 | 18.51 | 1,353,525 | +0.20(+1.07%) |
May 25, 2010 | 18.01 | 18.36 | 17.92 | 18.32 | 1,323,466 | -0.38(-2.04%) |
May 24, 2010 | 18.80 | 19.18 | 18.69 | 18.70 | 654,985 | -0.17(-0.88%) |
May 21, 2010 | 18.05 | 19.01 | 17.93 | 18.86 | 1,936,333 | +0.34(+1.85%) |
May 20, 2010 | 18.37 | 19.07 | 18.21 | 18.52 | 2,599,096 | -1.76(-8.68%) |
May 19, 2010 | 20.61 | 20.67 | 19.86 | 20.28 | 891,183 | -0.39(-1.89%) |
May 18, 2010 | 21.43 | 21.54 | 20.57 | 20.67 | 966,623 | -0.60(-2.80%) |
May 17, 2010 | 21.32 | 21.46 | 20.54 | 21.27 | 915,256 | -0.01(-0.05%) |
May 14, 2010 | 21.28 | 21.82 | 21.02 | 21.28 | 940,638 | -0.75(-3.42%) |
May 13, 2010 | 21.99 | 22.30 | 21.80 | 22.03 | 797,544 | +0.24(+1.12%) |
May 12, 2010 | 21.52 | 22.07 | 21.52 | 21.79 | 1,296,910 | +0.33(+1.55%) |
May 11, 2010 | 21.51 | 21.64 | 21.28 | 21.45 | 1,503,506 | +0.54(+2.57%) |
May 10, 2010 | 20.92 | 20.98 | 20.79 | 20.92 | 1,397,122 | +1.40(+7.16%) |
May 07, 2010 | 19.87 | 20.18 | 19.08 | 19.52 | 1,284,533 | -0.15(-0.75%) |
May 06, 2010 | 19.36 | 20.95 | 19.07 | 19.67 | 112,566 | -0.85(-4.15%) |
May 05, 2010 | 20.39 | 20.76 | 20.12 | 20.52 | 1,074,443 | -0.09(-0.43%) |
May 04, 2010 | 21.63 | 21.63 | 20.41 | 20.60 | 1,306,904 | -1.38(-6.27%) |
May 03, 2010 | 21.74 | 22.11 | 21.50 | 21.98 | 994,120 | +0.30(+1.40%) |
Apr 30, 2010 | 22.50 | 22.69 | 21.59 | 21.68 | 1,223,236 | -0.03(-0.13%) |
Apr 29, 2010 | 22.71 | 22.71 | 21.39 | 21.71 | 2,057,452 | -1.17(-5.13%) |
Apr 28, 2010 | 22.96 | 23.03 | 22.19 | 22.88 | 1,704,044 | +0.15(+0.65%) |
Apr 27, 2010 | 23.18 | 23.47 | 22.59 | 22.74 | 914,935 | -0.62(-2.64%) |
Apr 26, 2010 | 22.95 | 23.47 | 22.94 | 23.35 | 1,375,918 | +0.45(+1.96%) |
Apr 23, 2010 | 22.99 | 23.10 | 22.59 | 22.90 | 787,214 | -0.19(-0.80%) |
Apr 22, 2010 | 22.37 | 23.14 | 22.33 | 23.09 | 947,461 | +0.46(+2.03%) |
Apr 21, 2010 | 22.49 | 22.87 | 22.18 | 22.63 | 1,312,769 | +0.17(+0.74%) |
Apr 20, 2010 | 22.04 | 22.53 | 22.02 | 22.46 | 670,981 | +0.55(+2.50%) |
Apr 19, 2010 | 21.88 | 22.23 | 21.66 | 21.91 | 720,200 | -0.10(-0.44%) |
Apr 16, 2010 | 22.27 | 22.35 | 21.56 | 22.01 | 1,067,522 | -0.43(-1.92%) |
Apr 15, 2010 | 22.38 | 22.68 | 22.13 | 22.44 | 914,425 | +0.06(+0.26%) |
Apr 14, 2010 | 22.88 | 22.88 | 21.91 | 22.38 | 1,921,683 | -0.43(-1.89%) |
Apr 13, 2010 | 22.79 | 22.95 | 22.44 | 22.81 | 698,991 | -0.06(-0.26%) |
Apr 12, 2010 | 23.05 | 23.19 | 22.78 | 22.87 | 532,496 | -0.05(-0.21%) |
Apr 09, 2010 | 22.73 | 23.08 | 22.54 | 22.92 | 648,150 | +0.36(+1.60%) |
Apr 08, 2010 | 22.27 | 22.66 | 22.10 | 22.56 | 775,574 | +0.14(+0.61%) |
Apr 07, 2010 | 22.59 | 22.66 | 22.20 | 22.42 | 1,195,884 | -0.12(-0.52%) |
Apr 06, 2010 | 23.01 | 23.08 | 22.34 | 22.54 | 1,209,098 | -0.40(-1.75%) |
Apr 05, 2010 | 23.23 | 23.23 | 22.58 | 22.94 | 1,640,387 | -0.22(-0.97%) |
Apr 01, 2010 | 23.03 | 23.17 | 23.17 | 23.17 | 1,077,824 | +0.30(+1.33%) |
Mar 31, 2010 | 22.75 | 22.99 | 22.68 | 22.86 | 777,368 | -0.02(-0.09%) |
Mar 30, 2010 | 22.88 | 23.04 | 22.74 | 22.88 | 664,029 | +0.00(+0.00%) |
Mar 29, 2010 | 22.45 | 22.92 | 22.45 | 22.88 | 809,771 | +0.66(+2.99%) |
Mar 26, 2010 | 22.32 | 22.68 | 21.99 | 22.22 | 1,687,741 | +0.09(+0.40%) |
Mar 25, 2010 | 22.49 | 23.05 | 22.13 | 22.13 | 1,140,962 | -0.19(-0.83%) |
Mar 24, 2010 | 22.36 | 22.52 | 22.14 | 22.32 | 838,839 | -0.13(-0.57%) |
Mar 23, 2010 | 22.14 | 22.55 | 21.92 | 22.44 | 1,299,750 | +0.31(+1.41%) |
Mar 22, 2010 | 21.78 | 22.19 | 21.73 | 22.13 | 1,374,607 | +0.22(+1.03%) |
Mar 19, 2010 | 21.52 | 22.46 | 21.52 | 21.90 | 4,379,919 | +0.84(+3.99%) |
Mar 18, 2010 | 20.91 | 21.16 | 20.68 | 21.06 | 953,681 | +0.23(+1.13%) |
Mar 17, 2010 | 20.91 | 21.30 | 20.74 | 20.83 | 1,033,582 | -0.01(-0.05%) |
Mar 16, 2010 | 20.43 | 20.90 | 20.28 | 20.84 | 1,756,150 | +0.54(+2.65%) |
Mar 15, 2010 | 20.25 | 20.31 | 20.23 | 20.30 | 1,089,244 | -0.08(-0.38%) |
Mar 12, 2010 | 20.27 | 20.42 | 20.14 | 20.38 | 936,155 | +0.07(+0.34%) |
Mar 11, 2010 | 20.51 | 20.51 | 19.82 | 20.31 | 1,686,732 | -0.19(-0.91%) |
Mar 10, 2010 | 19.43 | 20.52 | 19.43 | 20.50 | 2,456,647 | +1.04(+5.33%) |
Mar 09, 2010 | 19.82 | 19.82 | 19.35 | 19.46 | 4,387,112 | -0.10(-0.50%) |
Mar 08, 2010 | 19.44 | 19.60 | 19.39 | 19.56 | 1,398,866 | +0.05(+0.25%) |
Mar 05, 2010 | 19.68 | 19.68 | 19.21 | 19.51 | 1,816,008 | +0.05(+0.25%) |
Mar 04, 2010 | 20.10 | 20.10 | 19.30 | 19.46 | 1,877,582 | -0.13(-0.65%) |
Mar 03, 2010 | 19.94 | 20.34 | 19.52 | 19.59 | 2,295,082 | +0.03(+0.15%) |
Mar 02, 2010 | 19.21 | 19.63 | 19.21 | 19.56 | 1,231,984 | +0.42(+2.20%) |
Mar 01, 2010 | 18.79 | 19.24 | 18.50 | 19.14 | 671,398 | +0.44(+2.35%) |
Feb 26, 2010 | 18.36 | 18.76 | 18.28 | 18.70 | 586,468 | +0.40(+2.19%) |
Feb 25, 2010 | 18.01 | 18.37 | 17.88 | 18.30 | 445,843 | -0.05(-0.27%) |
Feb 24, 2010 | 17.96 | 18.40 | 17.83 | 18.35 | 1,000,474 | +0.54(+3.02%) |
Feb 23, 2010 | 18.18 | 18.29 | 17.66 | 17.81 | 1,472,178 | -0.48(-2.62%) |
Feb 22, 2010 | 18.55 | 18.56 | 18.13 | 18.29 | 915,926 | -0.26(-1.42%) |
Feb 19, 2010 | 18.30 | 18.71 | 18.29 | 18.55 | 710,169 | +0.08(+0.42%) |
Feb 18, 2010 | 18.15 | 18.56 | 17.97 | 18.47 | 826,240 | +0.19(+1.02%) |
Feb 17, 2010 | 18.19 | 18.36 | 18.01 | 18.29 | 1,174,141 | +0.15(+0.81%) |
Feb 16, 2010 | 17.64 | 18.25 | 17.60 | 18.14 | 2,263,101 | +0.60(+3.40%) |
Feb 12, 2010 | 17.19 | 17.54 | 17.54 | 17.54 | 1,166,790 | +0.05(+0.28%) |
Feb 11, 2010 | 16.82 | 17.72 | 16.64 | 17.49 | 2,224,156 | +0.65(+3.83%) |
Feb 10, 2010 | 16.34 | 17.13 | 16.31 | 16.85 | 3,311,945 | +0.54(+3.30%) |
Feb 09, 2010 | 16.18 | 16.59 | 15.94 | 16.31 | 3,487,299 | -0.27(-1.65%) |
Feb 08, 2010 | 16.64 | 16.72 | 15.87 | 16.59 | 3,878,171 | -0.05(-0.29%) |
Feb 05, 2010 | 17.92 | 18.04 | 16.11 | 16.63 | 5,389,710 | -1.38(-7.65%) |
Feb 04, 2010 | 18.87 | 19.31 | 17.63 | 18.01 | 7,476,004 | -3.88(-17.73%) |
Feb 03, 2010 | 21.45 | 22.56 | 21.45 | 21.90 | 1,623,982 | +0.35(+1.63%) |
Feb 02, 2010 | 21.11 | 21.69 | 21.04 | 21.54 | 758,395 | +0.78(+3.74%) |
Feb 01, 2010 | 21.13 | 21.13 | 20.20 | 20.77 | 1,133,712 | -0.21(-1.00%) |
Jan 29, 2010 | 21.46 | 21.54 | 20.98 | 20.98 | 1,111,354 | -0.42(-1.97%) |
Jan 28, 2010 | 21.22 | 21.61 | 20.83 | 21.40 | 1,706,164 | +0.26(+1.25%) |
Jan 27, 2010 | 20.28 | 21.15 | 20.27 | 21.13 | 1,582,959 | +0.96(+4.75%) |
Jan 26, 2010 | 19.95 | 20.27 | 19.66 | 20.17 | 379,197 | +0.22(+1.13%) |
Jan 25, 2010 | 20.09 | 20.13 | 19.75 | 19.95 | 402,847 | +0.16(+0.79%) |
Jan 22, 2010 | 19.66 | 19.98 | 19.56 | 19.79 | 564,980 | +0.05(+0.25%) |
Jan 21, 2010 | 20.17 | 20.29 | 19.49 | 19.74 | 528,812 | -0.46(-2.27%) |
Jan 20, 2010 | 20.26 | 20.37 | 20.07 | 20.20 | 445,639 | -0.31(-1.53%) |
Jan 19, 2010 | 20.42 | 20.54 | 20.31 | 20.52 | 309,459 | +0.16(+0.77%) |
Jan 15, 2010 | 20.60 | 20.36 | 20.36 | 20.36 | 313,939 | -0.15(-0.72%) |
Jan 14, 2010 | 20.42 | 20.62 | 20.15 | 20.51 | 326,749 | -0.01(-0.05%) |
Jan 13, 2010 | 20.57 | 20.63 | 20.10 | 20.52 | 270,090 | +0.14(+0.67%) |
Jan 12, 2010 | 20.84 | 20.96 | 20.25 | 20.38 | 366,815 | -0.64(-3.02%) |
Jan 11, 2010 | 21.10 | 21.11 | 20.75 | 21.02 | 320,957 | +0.04(+0.19%) |
Jan 08, 2010 | 20.88 | 20.98 | 20.68 | 20.98 | 409,033 | +0.06(+0.28%) |
Jan 07, 2010 | 21.06 | 21.21 | 20.79 | 20.92 | 453,239 | -0.10(-0.47%) |
Jan 06, 2010 | 20.82 | 21.45 | 20.75 | 21.02 | 498,788 | +0.33(+1.61%) |
Jan 05, 2010 | 20.29 | 20.71 | 20.13 | 20.68 | 488,126 | +0.43(+2.12%) |
Jan 04, 2010 | 19.57 | 20.27 | 19.41 | 20.25 | 646,026 | +0.83(+4.28%) |
Dec 31, 2009 | 19.50 | 19.42 | 19.42 | 19.42 | 357,808 | -0.12(-0.60%) |
Dec 30, 2009 | 19.56 | 19.77 | 19.44 | 19.54 | 342,673 | -0.10(-0.50%) |
Dec 29, 2009 | 19.68 | 19.77 | 19.55 | 19.64 | 175,191 | -0.06(-0.30%) |
Dec 28, 2009 | 19.72 | 19.85 | 19.46 | 19.69 | 205,842 | +0.09(+0.45%) |
Dec 24, 2009 | 19.52 | 19.64 | 19.42 | 19.61 | 60,068 | +0.22(+1.16%) |
Dec 23, 2009 | 19.54 | 19.72 | 19.38 | 19.38 | 305,622 | -0.17(-0.85%) |
Dec 22, 2009 | 19.43 | 19.69 | 19.41 | 19.55 | 279,570 | +0.05(+0.25%) |
Dec 21, 2009 | 19.25 | 19.57 | 19.04 | 19.50 | 344,021 | +0.39(+2.05%) |
Dec 18, 2009 | 19.07 | 19.22 | 18.90 | 19.11 | 792,199 | +0.06(+0.31%) |
Dec 17, 2009 | 19.28 | 19.36 | 18.88 | 19.05 | 585,535 | -0.59(-2.99%) |
Dec 16, 2009 | 19.79 | 19.91 | 19.29 | 19.64 | 748,229 | -0.07(-0.35%) |
Dec 15, 2009 | 19.90 | 19.90 | 19.49 | 19.70 | 1,037,631 | -0.18(-0.89%) |
Dec 14, 2009 | 19.90 | 19.91 | 19.85 | 19.88 | 467,919 | -0.09(-0.44%) |
Dec 11, 2009 | 19.56 | 20.05 | 19.43 | 19.97 | 1,150,051 | +0.62(+3.18%) |
Dec 10, 2009 | 19.39 | 19.51 | 19.21 | 19.35 | 492,164 | +0.07(+0.36%) |
Dec 09, 2009 | 19.26 | 19.31 | 19.01 | 19.28 | 697,852 | +0.11(+0.56%) |
Dec 08, 2009 | 19.15 | 19.26 | 18.81 | 19.18 | 466,647 | -0.09(-0.46%) |
Dec 07, 2009 | 19.02 | 19.38 | 18.97 | 19.26 | 335,555 | +0.17(+0.87%) |
Dec 04, 2009 | 18.99 | 19.33 | 18.68 | 19.10 | 425,172 | +0.33(+1.77%) |
Dec 03, 2009 | 18.58 | 19.12 | 18.45 | 18.77 | 627,611 | +0.21(+1.11%) |
Dec 02, 2009 | 18.50 | 18.58 | 18.26 | 18.56 | 801,885 | +0.07(+0.37%) |
Dec 01, 2009 | 17.98 | 18.58 | 17.98 | 18.49 | 884,108 | +0.66(+3.73%) |
Nov 30, 2009 | 18.14 | 18.14 | 17.74 | 17.83 | 496,771 | -0.22(-1.19%) |
Nov 27, 2009 | 17.65 | 18.19 | 17.64 | 18.04 | 201,871 | -0.25(-1.39%) |
Nov 25, 2009 | 17.97 | 18.36 | 17.80 | 18.30 | 465,070 | +0.37(+2.07%) |
Nov 24, 2009 | 17.86 | 17.95 | 17.62 | 17.92 | 691,108 | +0.10(+0.55%) |
Nov 23, 2009 | 17.48 | 17.85 | 17.48 | 17.83 | 543,083 | +0.57(+3.29%) |
Nov 20, 2009 | 16.87 | 17.26 | 16.87 | 17.26 | 524,172 | +0.12(+0.68%) |
Nov 19, 2009 | 17.26 | 17.26 | 16.89 | 17.14 | 759,281 | -0.22(-1.29%) |
Nov 18, 2009 | 17.71 | 17.71 | 17.28 | 17.37 | 468,427 | -0.33(-1.88%) |
Nov 17, 2009 | 17.61 | 17.75 | 17.42 | 17.70 | 673,059 | -0.05(-0.28%) |
Nov 16, 2009 | 17.79 | 17.87 | 17.69 | 17.75 | 1,112,073 | +0.17(+0.95%) |
Nov 13, 2009 | 17.48 | 17.64 | 17.36 | 17.58 | 953,394 | -0.08(-0.44%) |
Nov 12, 2009 | 17.93 | 18.18 | 17.65 | 17.66 | 829,970 | -0.19(-1.04%) |
Nov 11, 2009 | 18.24 | 18.24 | 17.59 | 17.85 | 853,075 | -0.12(-0.65%) |
Nov 10, 2009 | 18.09 | 18.30 | 17.86 | 17.96 | 372,555 | -0.21(-1.13%) |
Nov 09, 2009 | 17.60 | 18.19 | 17.58 | 18.17 | 610,371 | +0.75(+4.32%) |
Nov 06, 2009 | 17.14 | 17.52 | 16.76 | 17.42 | 996,160 | -0.12(-0.67%) |
Nov 05, 2009 | 16.59 | 17.55 | 16.59 | 17.53 | 1,226,299 | +1.27(+7.82%) |
Nov 04, 2009 | 16.37 | 16.59 | 16.21 | 16.26 | 776,968 | +0.08(+0.48%) |
Nov 03, 2009 | 15.98 | 16.21 | 15.69 | 16.18 | 768,023 | +0.20(+1.22%) |
Nov 02, 2009 | 15.62 | 16.10 | 15.47 | 15.99 | 739,636 | +0.42(+2.70%) |
Oct 30, 2009 | 16.04 | 16.12 | 15.44 | 15.57 | 747,099 | -0.67(-4.10%) |
Oct 29, 2009 | 15.81 | 16.40 | 15.80 | 16.23 | 842,131 | +0.46(+2.91%) |
Oct 28, 2009 | 16.17 | 16.30 | 15.74 | 15.77 | 813,860 | -0.52(-3.18%) |
Oct 27, 2009 | 16.63 | 16.78 | 16.24 | 16.29 | 1,060,328 | -0.37(-2.23%) |
Oct 26, 2009 | 16.93 | 17.31 | 16.47 | 16.66 | 1,300,344 | -0.14(-0.81%) |
Oct 23, 2009 | 16.71 | 16.80 | 16.63 | 16.80 | 1,016,149 | -0.32(-1.88%) |
Oct 22, 2009 | 16.73 | 17.15 | 16.45 | 17.12 | 1,002,566 | +0.42(+2.52%) |
Oct 21, 2009 | 16.75 | 17.28 | 16.35 | 16.70 | 2,346,630 | -0.31(-1.84%) |
Oct 20, 2009 | 16.59 | 17.11 | 16.42 | 17.02 | 2,794,539 | -1.06(-5.84%) |
Oct 19, 2009 | 17.92 | 18.34 | 17.87 | 18.07 | 804,995 | +0.21(+1.15%) |
Oct 16, 2009 | 17.53 | 18.02 | 17.06 | 17.87 | 2,115,247 | +0.22(+1.22%) |
Oct 15, 2009 | 18.15 | 18.29 | 17.32 | 17.65 | 2,057,141 | -0.68(-3.73%) |
Oct 14, 2009 | 18.25 | 18.45 | 18.06 | 18.34 | 735,657 | +0.24(+1.35%) |
Oct 13, 2009 | 18.26 | 18.42 | 17.96 | 18.09 | 1,224,393 | -0.15(-0.80%) |
Oct 12, 2009 | 18.80 | 18.85 | 18.24 | 18.24 | 668,983 | -0.25(-1.37%) |
Oct 09, 2009 | 18.15 | 18.56 | 18.15 | 18.49 | 387,423 | +0.23(+1.29%) |
Oct 08, 2009 | 17.96 | 18.33 | 17.94 | 18.26 | 591,184 | +0.27(+1.52%) |
Oct 07, 2009 | 17.86 | 18.13 | 17.51 | 17.98 | 832,344 | +0.19(+1.04%) |
Oct 06, 2009 | 17.33 | 17.82 | 17.33 | 17.80 | 834,134 | +0.54(+3.12%) |
Oct 05, 2009 | 16.80 | 17.32 | 16.76 | 17.26 | 1,150,606 | +0.45(+2.68%) |
Oct 02, 2009 | 16.71 | 16.89 | 16.42 | 16.81 | 709,036 | -0.09(-0.52%) |
Oct 01, 2009 | 17.64 | 17.64 | 16.84 | 16.90 | 860,823 | -0.76(-4.32%) |
Sep 30, 2009 | 18.05 | 18.21 | 17.58 | 17.66 | 1,151,771 | -0.27(-1.53%) |
Sep 29, 2009 | 17.81 | 18.19 | 17.81 | 17.93 | 920,914 | +0.35(+2.00%) |
Sep 28, 2009 | 16.84 | 17.73 | 16.84 | 17.58 | 721,875 | +0.29(+1.70%) |
Sep 25, 2009 | 17.09 | 17.48 | 17.02 | 17.29 | 1,738,335 | +0.30(+1.78%) |
Sep 24, 2009 | 17.88 | 17.88 | 16.77 | 16.99 | 1,774,928 | -0.81(-4.56%) |
Sep 23, 2009 | 17.97 | 18.19 | 17.72 | 17.80 | 1,089,105 | -0.18(-0.98%) |
Sep 22, 2009 | 18.05 | 18.22 | 17.84 | 17.97 | 1,050,417 | -0.03(-0.16%) |
Sep 21, 2009 | 17.68 | 18.07 | 17.16 | 18.00 | 693,724 | +0.07(+0.38%) |
Sep 18, 2009 | 17.86 | 18.03 | 17.48 | 17.93 | 856,513 | +0.16(+0.88%) |
Sep 17, 2009 | 17.85 | 18.28 | 17.52 | 17.78 | 4,303,742 | +1.43(+8.73%) |
Sep 16, 2009 | 16.44 | 16.76 | 16.24 | 16.35 | 519,309 | -0.21(-1.24%) |
Sep 15, 2009 | 16.50 | 16.77 | 16.37 | 16.56 | 705,300 | +0.24(+1.50%) |
Sep 14, 2009 | 15.84 | 16.47 | 15.83 | 16.31 | 589,063 | +0.31(+1.96%) |
Sep 11, 2009 | 16.32 | 16.52 | 16.00 | 16.00 | 727,355 | -0.23(-1.45%) |
Sep 10, 2009 | 15.74 | 16.25 | 15.43 | 16.23 | 989,046 | +0.55(+3.49%) |
Sep 09, 2009 | 15.23 | 16.13 | 15.05 | 15.69 | 1,207,394 | +0.54(+3.55%) |
Sep 08, 2009 | 15.36 | 15.41 | 14.97 | 15.15 | 988,263 | +0.04(+0.26%) |
Sep 04, 2009 | 14.90 | 15.25 | 14.79 | 15.11 | 1,446,205 | +0.08(+0.52%) |
Sep 03, 2009 | 15.04 | 15.15 | 14.70 | 15.03 | 1,721,015 | +0.18(+1.19%) |
Sep 02, 2009 | 14.87 | 15.19 | 14.78 | 14.85 | 1,054,017 | -0.13(-0.85%) |