Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.92 | 22.99 | 21.85 | 22.95 | 462,974 | +0.97(+4.41%) |
Aug 30, 2010 | 22.58 | 22.69 | 21.98 | 21.98 | 183,527 | -0.64(-2.83%) |
Aug 27, 2010 | 22.81 | 22.86 | 22.23 | 22.62 | 309,003 | +0.05(+0.24%) |
Aug 26, 2010 | 22.74 | 22.98 | 22.35 | 22.57 | 199,124 | -0.12(-0.53%) |
Aug 25, 2010 | 21.98 | 22.74 | 21.76 | 22.69 | 405,949 | +0.56(+2.55%) |
Aug 24, 2010 | 22.42 | 22.59 | 21.94 | 22.12 | 290,746 | -0.38(-1.70%) |
Aug 23, 2010 | 22.92 | 23.21 | 22.47 | 22.51 | 243,480 | -0.32(-1.39%) |
Aug 20, 2010 | 22.48 | 22.90 | 22.40 | 22.82 | 197,653 | +0.21(+0.92%) |
Aug 19, 2010 | 23.13 | 23.20 | 22.47 | 22.62 | 324,550 | -0.61(-2.64%) |
Aug 18, 2010 | 22.90 | 23.75 | 22.77 | 23.23 | 373,438 | +0.24(+1.05%) |
Aug 17, 2010 | 22.50 | 23.24 | 22.35 | 22.99 | 513,742 | +0.68(+3.05%) |
Aug 16, 2010 | 21.95 | 22.56 | 21.92 | 22.31 | 278,870 | +0.33(+1.52%) |
Aug 13, 2010 | 21.91 | 22.06 | 21.64 | 21.98 | 255,892 | -0.04(-0.20%) |
Aug 12, 2010 | 21.49 | 22.27 | 21.34 | 22.02 | 422,548 | +0.30(+1.39%) |
Aug 11, 2010 | 21.48 | 21.78 | 21.28 | 21.72 | 347,375 | -0.18(-0.83%) |
Aug 10, 2010 | 21.99 | 22.41 | 21.59 | 21.90 | 266,945 | -0.31(-1.41%) |
Aug 09, 2010 | 21.90 | 22.35 | 21.79 | 22.21 | 239,892 | +0.42(+1.91%) |
Aug 06, 2010 | 21.78 | 21.86 | 20.92 | 21.79 | 311,291 | -0.15(-0.67%) |
Aug 05, 2010 | 22.11 | 22.36 | 21.49 | 21.94 | 329,061 | -0.36(-1.62%) |
Aug 04, 2010 | 22.32 | 22.52 | 21.98 | 22.30 | 371,123 | +0.01(+0.02%) |
Aug 03, 2010 | 22.89 | 23.02 | 22.05 | 22.30 | 598,711 | -0.66(-2.86%) |
Aug 02, 2010 | 22.65 | 23.24 | 22.40 | 22.96 | 904,108 | +0.47(+2.07%) |
Jul 30, 2010 | 21.47 | 22.52 | 21.37 | 22.49 | 727,007 | +0.90(+4.19%) |
Jul 29, 2010 | 21.31 | 21.71 | 20.75 | 21.59 | 279,998 | +0.47(+2.23%) |
Jul 28, 2010 | 21.45 | 21.61 | 20.93 | 21.11 | 142,115 | -0.32(-1.48%) |
Jul 27, 2010 | 21.76 | 21.81 | 21.33 | 21.43 | 199,918 | -0.29(-1.31%) |
Jul 26, 2010 | 21.25 | 21.73 | 20.83 | 21.72 | 330,638 | +0.57(+2.69%) |
Jul 23, 2010 | 20.72 | 21.18 | 20.39 | 21.15 | 294,778 | +0.32(+1.55%) |
Jul 22, 2010 | 20.87 | 21.51 | 20.56 | 20.82 | 615,002 | +0.10(+0.50%) |
Jul 21, 2010 | 21.31 | 21.31 | 20.62 | 20.72 | 182,933 | -0.58(-2.73%) |
Jul 20, 2010 | 20.53 | 21.32 | 20.46 | 21.30 | 382,559 | +0.53(+2.56%) |
Jul 19, 2010 | 20.33 | 20.79 | 20.20 | 20.77 | 203,098 | +0.45(+2.21%) |
Jul 16, 2010 | 21.11 | 21.11 | 20.17 | 20.32 | 368,765 | -0.96(-4.53%) |
Jul 15, 2010 | 21.02 | 21.33 | 20.43 | 21.28 | 293,530 | +0.35(+1.65%) |
Jul 14, 2010 | 21.12 | 21.39 | 20.74 | 20.94 | 199,854 | -0.22(-1.06%) |
Jul 13, 2010 | 20.84 | 21.23 | 20.44 | 21.16 | 332,900 | +0.59(+2.88%) |
Jul 12, 2010 | 21.03 | 21.16 | 20.25 | 20.57 | 228,843 | -0.47(-2.24%) |
Jul 09, 2010 | 20.68 | 21.17 | 20.59 | 21.04 | 182,909 | +0.40(+1.94%) |
Jul 08, 2010 | 20.55 | 21.10 | 20.28 | 20.64 | 361,814 | +0.10(+0.51%) |
Jul 07, 2010 | 20.34 | 21.05 | 20.00 | 20.54 | 592,254 | +0.22(+1.08%) |
Jul 06, 2010 | 22.17 | 22.20 | 20.21 | 20.32 | 794,465 | -1.49(-6.83%) |
Jul 02, 2010 | 22.01 | 22.06 | 21.43 | 21.81 | 301,820 | -0.04(-0.20%) |
Jul 01, 2010 | 21.83 | 22.24 | 21.10 | 21.85 | 801,058 | +0.19(+0.89%) |
Jun 30, 2010 | 21.30 | 22.27 | 21.12 | 21.66 | 889,993 | +0.42(+1.99%) |
Jun 29, 2010 | 20.34 | 21.36 | 20.10 | 21.24 | 708,082 | +0.40(+1.92%) |
Jun 25, 2010 | 20.31 | 20.87 | 19.81 | 20.84 | 1,081,238 | +0.55(+2.70%) |
Jun 24, 2010 | 20.54 | 20.63 | 19.60 | 20.29 | 455,392 | -0.43(-2.06%) |
Jun 23, 2010 | 19.98 | 20.98 | 19.88 | 20.72 | 583,632 | +0.76(+3.82%) |
Jun 22, 2010 | 19.95 | 20.52 | 19.83 | 19.96 | 609,902 | +0.14(+0.72%) |
Jun 21, 2010 | 20.71 | 20.71 | 19.73 | 19.82 | 581,736 | -0.74(-3.60%) |
Jun 18, 2010 | 20.46 | 20.68 | 20.18 | 20.56 | 1,297,397 | +0.21(+1.02%) |
Jun 17, 2010 | 20.83 | 20.83 | 20.11 | 20.35 | 313,444 | -0.44(-2.14%) |
Jun 16, 2010 | 20.91 | 21.26 | 20.32 | 20.79 | 327,831 | -0.31(-1.45%) |
Jun 15, 2010 | 21.11 | 21.19 | 20.62 | 21.10 | 411,593 | +0.11(+0.52%) |
Jun 14, 2010 | 21.03 | 21.32 | 20.85 | 20.99 | 247,151 | +0.15(+0.74%) |
Jun 11, 2010 | 20.70 | 21.22 | 20.45 | 20.84 | 303,329 | +0.08(+0.40%) |
Jun 10, 2010 | 20.75 | 21.02 | 20.41 | 20.75 | 262,968 | +0.29(+1.39%) |
Jun 09, 2010 | 20.82 | 21.30 | 20.30 | 20.47 | 327,424 | -0.17(-0.82%) |
Jun 08, 2010 | 19.74 | 20.67 | 19.73 | 20.64 | 407,876 | +0.93(+4.70%) |
Jun 07, 2010 | 19.90 | 20.41 | 19.59 | 19.71 | 603,181 | -0.19(-0.96%) |
Jun 04, 2010 | 20.80 | 20.80 | 19.80 | 19.90 | 601,163 | -1.46(-6.85%) |
Jun 03, 2010 | 21.41 | 21.74 | 21.03 | 21.37 | 523,857 | +0.10(+0.46%) |
Jun 02, 2010 | 21.04 | 21.27 | 20.61 | 21.27 | 376,857 | +0.34(+1.62%) |
Jun 01, 2010 | 21.49 | 21.70 | 20.89 | 20.93 | 393,240 | -0.61(-2.82%) |
May 28, 2010 | 21.16 | 21.79 | 21.08 | 21.54 | 367,838 | +0.37(+1.76%) |
May 27, 2010 | 20.60 | 21.20 | 20.05 | 21.16 | 482,638 | +0.91(+4.48%) |
May 26, 2010 | 20.71 | 21.21 | 20.06 | 20.26 | 481,777 | -0.25(-1.20%) |
May 25, 2010 | 19.51 | 20.55 | 19.39 | 20.50 | 418,947 | +0.60(+2.99%) |
May 24, 2010 | 20.17 | 20.37 | 19.76 | 19.91 | 174,660 | -0.22(-1.11%) |
May 21, 2010 | 19.64 | 20.64 | 19.46 | 20.13 | 598,466 | +0.29(+1.46%) |
May 20, 2010 | 19.79 | 20.50 | 19.71 | 19.84 | 607,740 | -0.90(-4.35%) |
May 19, 2010 | 20.01 | 21.19 | 20.01 | 20.74 | 684,244 | +0.59(+2.93%) |
May 18, 2010 | 20.77 | 21.18 | 20.09 | 20.15 | 377,326 | -0.41(-1.99%) |
May 17, 2010 | 19.92 | 20.58 | 19.56 | 20.56 | 436,922 | +0.71(+3.58%) |
May 14, 2010 | 20.08 | 20.16 | 19.64 | 19.85 | 484,281 | -0.37(-1.84%) |
May 13, 2010 | 21.41 | 21.42 | 19.94 | 20.22 | 547,634 | -1.16(-5.44%) |
May 12, 2010 | 20.96 | 21.43 | 20.69 | 21.39 | 296,053 | +0.53(+2.54%) |
May 11, 2010 | 20.80 | 20.98 | 20.23 | 20.86 | 339,836 | -0.09(-0.42%) |
May 10, 2010 | 20.57 | 20.96 | 20.42 | 20.95 | 343,597 | +0.83(+4.10%) |
May 07, 2010 | 20.49 | 20.72 | 19.76 | 20.12 | 459,395 | -0.49(-2.36%) |
May 06, 2010 | 20.49 | 20.99 | 19.57 | 20.61 | 745,368 | +0.01(+0.05%) |
May 05, 2010 | 20.08 | 20.99 | 19.44 | 20.60 | 448,033 | +0.86(+4.35%) |
May 04, 2010 | 19.69 | 19.98 | 19.45 | 19.74 | 389,498 | -0.11(-0.58%) |
May 03, 2010 | 19.68 | 19.94 | 19.41 | 19.85 | 244,272 | +0.20(+1.03%) |
Apr 30, 2010 | 20.63 | 20.73 | 19.41 | 19.65 | 494,838 | -1.01(-4.90%) |
Apr 29, 2010 | 20.15 | 20.73 | 20.02 | 20.66 | 404,269 | +0.60(+3.00%) |
Apr 28, 2010 | 20.24 | 20.24 | 19.69 | 20.06 | 343,245 | -0.18(-0.89%) |
Apr 27, 2010 | 21.07 | 21.24 | 20.18 | 20.24 | 263,347 | -0.85(-4.04%) |
Apr 26, 2010 | 21.22 | 21.27 | 20.89 | 21.09 | 217,643 | -0.10(-0.49%) |
Apr 23, 2010 | 21.13 | 21.34 | 20.84 | 21.20 | 300,276 | +0.02(+0.08%) |
Apr 22, 2010 | 20.39 | 21.24 | 20.30 | 21.18 | 459,891 | +0.61(+2.95%) |
Apr 21, 2010 | 19.72 | 20.60 | 19.40 | 20.57 | 463,871 | +0.78(+3.95%) |
Apr 20, 2010 | 19.84 | 19.99 | 19.67 | 19.79 | 137,984 | -0.05(-0.25%) |
Apr 19, 2010 | 19.75 | 19.95 | 19.32 | 19.84 | 336,637 | -0.03(-0.14%) |
Apr 16, 2010 | 19.96 | 19.99 | 19.61 | 19.87 | 226,949 | -0.07(-0.33%) |
Apr 15, 2010 | 20.16 | 20.16 | 19.86 | 19.93 | 129,508 | -0.18(-0.87%) |
Apr 14, 2010 | 19.68 | 20.11 | 19.62 | 20.11 | 236,111 | +0.51(+2.59%) |
Apr 13, 2010 | 19.53 | 19.69 | 19.25 | 19.60 | 590,786 | +0.03(+0.14%) |
Apr 12, 2010 | 19.73 | 19.74 | 19.47 | 19.57 | 357,137 | -0.11(-0.58%) |
Apr 09, 2010 | 19.76 | 20.02 | 19.57 | 19.69 | 470,777 | -0.11(-0.55%) |
Apr 08, 2010 | 19.78 | 19.91 | 19.10 | 19.80 | 556,979 | +0.03(+0.17%) |
Apr 07, 2010 | 19.81 | 20.12 | 19.68 | 19.76 | 415,587 | -0.16(-0.80%) |
Apr 06, 2010 | 19.70 | 20.05 | 19.60 | 19.92 | 350,077 | +0.16(+0.83%) |
Apr 05, 2010 | 19.69 | 19.77 | 19.50 | 19.76 | 360,784 | +0.07(+0.36%) |
Apr 01, 2010 | 19.56 | 19.69 | 19.69 | 19.69 | 452,634 | +0.17(+0.89%) |
Mar 31, 2010 | 19.62 | 19.76 | 19.43 | 19.51 | 521,079 | -0.11(-0.58%) |
Mar 30, 2010 | 19.58 | 19.91 | 19.43 | 19.63 | 335,219 | +0.10(+0.53%) |
Mar 29, 2010 | 19.62 | 19.67 | 19.26 | 19.52 | 239,181 | -0.11(-0.58%) |
Mar 26, 2010 | 19.69 | 19.94 | 19.40 | 19.64 | 300,769 | -0.09(-0.46%) |
Mar 25, 2010 | 20.41 | 20.41 | 19.70 | 19.73 | 504,403 | -0.65(-3.17%) |
Mar 24, 2010 | 20.38 | 20.67 | 20.15 | 20.38 | 386,465 | +0.08(+0.40%) |
Mar 23, 2010 | 20.07 | 20.35 | 19.75 | 20.29 | 543,880 | +0.29(+1.47%) |
Mar 22, 2010 | 18.47 | 20.16 | 18.19 | 20.00 | 1,211,091 | +1.56(+8.46%) |
Mar 19, 2010 | 18.72 | 18.78 | 18.00 | 18.44 | 5,368,732 | -0.19(-1.00%) |
Mar 18, 2010 | 18.39 | 18.78 | 18.34 | 18.62 | 535,454 | +0.28(+1.55%) |
Mar 17, 2010 | 18.05 | 18.40 | 17.93 | 18.34 | 395,632 | +0.37(+2.03%) |
Mar 16, 2010 | 18.02 | 18.22 | 17.84 | 17.98 | 373,040 | -0.07(-0.36%) |
Mar 15, 2010 | 18.01 | 18.18 | 17.89 | 18.04 | 584,193 | -0.10(-0.54%) |
Mar 12, 2010 | 18.38 | 18.48 | 18.12 | 18.14 | 301,161 | -0.23(-1.28%) |
Mar 11, 2010 | 18.43 | 18.53 | 18.10 | 18.37 | 400,864 | -0.20(-1.06%) |
Mar 10, 2010 | 18.48 | 18.61 | 17.96 | 18.57 | 511,123 | +0.06(+0.32%) |
Mar 09, 2010 | 19.13 | 19.13 | 18.39 | 18.51 | 715,381 | -0.61(-3.20%) |
Mar 08, 2010 | 19.19 | 19.19 | 19.00 | 19.12 | 191,231 | +0.02(+0.11%) |
Mar 05, 2010 | 19.09 | 19.22 | 18.89 | 19.10 | 149,255 | +0.14(+0.72%) |
Mar 04, 2010 | 19.08 | 19.19 | 18.89 | 18.96 | 120,393 | +0.01(+0.03%) |
Mar 03, 2010 | 19.22 | 19.24 | 18.91 | 18.96 | 144,494 | -0.19(-0.97%) |
Mar 02, 2010 | 19.00 | 19.18 | 18.73 | 19.14 | 178,724 | +0.11(+0.57%) |
Mar 01, 2010 | 19.05 | 19.24 | 18.98 | 19.03 | 197,024 | +0.01(+0.06%) |
Feb 26, 2010 | 19.49 | 19.49 | 18.94 | 19.02 | 212,217 | -0.47(-2.41%) |
Feb 25, 2010 | 19.32 | 19.61 | 19.24 | 19.49 | 116,290 | -0.06(-0.31%) |
Feb 24, 2010 | 19.20 | 19.57 | 19.20 | 19.55 | 206,251 | +0.34(+1.76%) |
Feb 23, 2010 | 19.14 | 19.28 | 18.95 | 19.21 | 140,927 | +0.00(+0.00%) |
Feb 22, 2010 | 19.16 | 19.42 | 19.16 | 19.21 | 159,125 | +0.03(+0.17%) |
Feb 19, 2010 | 19.01 | 19.26 | 18.93 | 19.18 | 191,273 | +0.19(+1.01%) |
Feb 18, 2010 | 18.86 | 19.07 | 18.65 | 18.99 | 266,581 | +0.17(+0.93%) |
Feb 17, 2010 | 18.83 | 18.86 | 18.69 | 18.82 | 107,831 | +0.08(+0.44%) |
Feb 16, 2010 | 18.88 | 18.88 | 18.42 | 18.73 | 165,510 | -0.08(-0.41%) |
Feb 12, 2010 | 18.47 | 18.81 | 18.81 | 18.81 | 176,655 | +0.27(+1.44%) |
Feb 11, 2010 | 18.38 | 18.62 | 18.19 | 18.54 | 257,096 | +0.08(+0.44%) |
Feb 10, 2010 | 18.55 | 18.63 | 18.36 | 18.46 | 107,454 | -0.20(-1.08%) |
Feb 09, 2010 | 18.77 | 18.77 | 18.49 | 18.66 | 179,527 | +0.06(+0.32%) |
Feb 08, 2010 | 18.40 | 18.75 | 18.30 | 18.60 | 274,382 | +0.14(+0.74%) |
Feb 05, 2010 | 18.12 | 18.53 | 17.89 | 18.47 | 177,663 | +0.34(+1.90%) |
Feb 04, 2010 | 18.45 | 18.45 | 18.01 | 18.12 | 198,822 | -0.35(-1.92%) |
Feb 03, 2010 | 18.60 | 18.78 | 18.46 | 18.48 | 120,270 | -0.17(-0.91%) |
Feb 02, 2010 | 18.82 | 18.92 | 18.55 | 18.65 | 302,248 | -0.16(-0.87%) |
Feb 01, 2010 | 18.74 | 18.84 | 18.70 | 18.81 | 191,466 | +0.14(+0.73%) |
Jan 29, 2010 | 18.95 | 19.15 | 18.56 | 18.67 | 337,181 | -0.21(-1.10%) |
Jan 28, 2010 | 17.80 | 19.05 | 17.73 | 18.88 | 744,415 | +1.19(+6.72%) |
Jan 27, 2010 | 17.00 | 17.86 | 17.00 | 17.69 | 231,941 | +0.63(+3.68%) |
Jan 26, 2010 | 17.36 | 17.36 | 17.04 | 17.06 | 297,069 | -0.40(-2.28%) |
Jan 25, 2010 | 17.60 | 17.76 | 17.36 | 17.46 | 156,041 | -0.07(-0.40%) |
Jan 22, 2010 | 17.66 | 18.06 | 17.49 | 17.53 | 125,178 | -0.14(-0.80%) |
Jan 21, 2010 | 17.99 | 18.06 | 17.60 | 17.68 | 145,854 | -0.33(-1.82%) |
Jan 20, 2010 | 18.50 | 18.53 | 17.88 | 18.00 | 185,142 | -0.63(-3.37%) |
Jan 19, 2010 | 18.18 | 18.73 | 18.04 | 18.63 | 248,635 | +0.45(+2.49%) |
Jan 15, 2010 | 18.14 | 18.18 | 18.18 | 18.18 | 418,549 | +0.10(+0.57%) |
Jan 14, 2010 | 17.70 | 18.20 | 17.63 | 18.07 | 235,238 | +0.29(+1.66%) |
Jan 13, 2010 | 17.99 | 18.06 | 17.75 | 17.78 | 256,381 | -0.21(-1.18%) |
Jan 12, 2010 | 18.04 | 18.14 | 17.79 | 17.99 | 89,095 | -0.15(-0.84%) |
Jan 11, 2010 | 18.23 | 18.28 | 17.91 | 18.14 | 107,774 | -0.08(-0.42%) |
Jan 08, 2010 | 18.07 | 18.23 | 17.93 | 18.22 | 119,424 | +0.05(+0.27%) |
Jan 07, 2010 | 18.31 | 18.49 | 18.15 | 18.17 | 201,909 | -0.20(-1.07%) |
Jan 06, 2010 | 18.30 | 18.48 | 18.18 | 18.37 | 255,141 | +0.04(+0.21%) |
Jan 05, 2010 | 18.34 | 18.55 | 18.14 | 18.33 | 131,810 | -0.07(-0.39%) |
Jan 04, 2010 | 18.45 | 18.77 | 18.05 | 18.40 | 160,038 | +0.15(+0.84%) |
Dec 31, 2009 | 18.41 | 18.25 | 18.25 | 18.25 | 250,690 | -0.13(-0.71%) |
Dec 30, 2009 | 18.64 | 18.74 | 18.26 | 18.38 | 246,101 | -0.29(-1.55%) |
Dec 29, 2009 | 18.77 | 18.77 | 18.59 | 18.67 | 175,198 | -0.05(-0.29%) |
Dec 28, 2009 | 18.67 | 18.80 | 18.47 | 18.72 | 372,073 | +0.04(+0.20%) |
Dec 24, 2009 | 18.71 | 18.85 | 18.58 | 18.68 | 173,370 | +0.00(+0.00%) |
Dec 23, 2009 | 18.70 | 18.85 | 18.58 | 18.68 | 468,947 | +0.01(+0.03%) |
Dec 22, 2009 | 18.74 | 19.02 | 18.62 | 18.68 | 337,073 | -0.05(-0.26%) |
Dec 21, 2009 | 18.35 | 18.77 | 18.31 | 18.73 | 543,781 | +0.43(+2.36%) |
Dec 18, 2009 | 17.86 | 18.31 | 17.48 | 18.30 | 1,178,034 | +0.82(+4.68%) |
Dec 17, 2009 | 17.21 | 17.57 | 17.13 | 17.48 | 373,385 | +0.28(+1.62%) |
Dec 16, 2009 | 17.24 | 17.52 | 17.07 | 17.20 | 378,697 | +0.11(+0.67%) |
Dec 15, 2009 | 16.79 | 17.27 | 16.50 | 17.09 | 398,311 | +0.34(+2.02%) |
Dec 14, 2009 | 16.59 | 16.79 | 16.37 | 16.75 | 203,346 | +0.23(+1.39%) |
Dec 11, 2009 | 15.82 | 16.68 | 15.81 | 16.52 | 638,053 | +0.75(+4.78%) |
Dec 10, 2009 | 15.44 | 15.82 | 15.42 | 15.77 | 617,542 | +0.35(+2.27%) |
Dec 09, 2009 | 15.65 | 15.78 | 15.21 | 15.42 | 535,529 | -0.34(-2.15%) |
Dec 08, 2009 | 16.10 | 16.15 | 15.56 | 15.75 | 484,231 | -0.46(-2.83%) |
Dec 07, 2009 | 15.96 | 16.29 | 15.96 | 16.21 | 369,021 | +0.21(+1.30%) |
Dec 04, 2009 | 15.80 | 16.29 | 15.80 | 16.01 | 341,981 | +0.44(+2.80%) |
Dec 03, 2009 | 16.21 | 16.25 | 15.55 | 15.57 | 667,575 | -0.60(-3.71%) |
Dec 02, 2009 | 16.40 | 16.55 | 16.10 | 16.17 | 214,926 | -0.17(-1.04%) |
Dec 01, 2009 | 16.49 | 16.69 | 16.22 | 16.34 | 278,535 | -0.02(-0.13%) |
Nov 30, 2009 | 16.26 | 16.38 | 16.10 | 16.36 | 390,781 | +0.14(+0.87%) |
Nov 27, 2009 | 16.11 | 16.39 | 15.93 | 16.22 | 76,848 | -0.31(-1.88%) |
Nov 25, 2009 | 16.46 | 16.57 | 16.25 | 16.53 | 115,777 | +0.08(+0.50%) |
Nov 24, 2009 | 16.56 | 16.56 | 16.29 | 16.45 | 503,612 | -0.01(-0.03%) |
Nov 23, 2009 | 16.50 | 16.67 | 16.35 | 16.45 | 156,805 | +0.09(+0.57%) |
Nov 20, 2009 | 16.39 | 16.51 | 16.34 | 16.36 | 98,711 | -0.07(-0.40%) |
Nov 19, 2009 | 16.83 | 16.84 | 16.37 | 16.43 | 121,300 | -0.40(-2.40%) |
Nov 18, 2009 | 16.84 | 16.87 | 16.52 | 16.83 | 106,860 | -0.01(-0.06%) |
Nov 17, 2009 | 16.64 | 16.86 | 16.52 | 16.84 | 192,278 | +0.09(+0.52%) |
Nov 16, 2009 | 16.49 | 17.00 | 16.45 | 16.75 | 134,984 | +0.32(+1.96%) |
Nov 13, 2009 | 16.22 | 16.46 | 15.93 | 16.43 | 229,188 | +0.14(+0.87%) |
Nov 12, 2009 | 16.46 | 16.70 | 16.26 | 16.29 | 122,993 | -0.25(-1.52%) |
Nov 11, 2009 | 17.00 | 17.00 | 16.29 | 16.54 | 385,349 | -0.32(-1.91%) |
Nov 10, 2009 | 17.29 | 17.45 | 16.65 | 16.86 | 375,192 | -0.46(-2.65%) |
Nov 09, 2009 | 16.98 | 17.32 | 16.73 | 17.32 | 266,136 | +0.50(+2.95%) |
Nov 06, 2009 | 16.28 | 16.84 | 16.21 | 16.82 | 548,432 | +0.48(+2.94%) |
Nov 05, 2009 | 16.55 | 16.72 | 16.26 | 16.34 | 659,776 | -0.14(-0.83%) |
Nov 04, 2009 | 16.72 | 16.74 | 16.43 | 16.48 | 182,596 | -0.22(-1.34%) |
Nov 03, 2009 | 16.46 | 16.72 | 16.37 | 16.70 | 391,901 | +0.10(+0.59%) |
Nov 02, 2009 | 17.06 | 17.27 | 16.49 | 16.61 | 517,707 | -0.31(-1.81%) |
Oct 30, 2009 | 16.94 | 17.05 | 16.70 | 16.91 | 365,496 | -0.15(-0.89%) |
Oct 29, 2009 | 17.01 | 17.26 | 16.80 | 17.06 | 230,374 | +0.23(+1.36%) |
Oct 28, 2009 | 17.53 | 17.56 | 16.81 | 16.83 | 396,946 | -0.56(-3.23%) |
Oct 27, 2009 | 17.44 | 17.60 | 17.22 | 17.40 | 555,307 | +0.12(+0.69%) |
Oct 26, 2009 | 18.59 | 18.70 | 17.07 | 17.28 | 1,032,641 | -0.35(-2.01%) |
Oct 23, 2009 | 17.58 | 17.87 | 17.36 | 17.63 | 356,914 | +0.12(+0.69%) |
Oct 22, 2009 | 17.49 | 17.57 | 17.21 | 17.51 | 348,030 | +0.05(+0.31%) |
Oct 21, 2009 | 17.68 | 17.94 | 17.39 | 17.46 | 419,936 | -0.35(-1.96%) |
Oct 20, 2009 | 17.64 | 17.95 | 17.58 | 17.81 | 212,976 | +0.00(+0.00%) |
Oct 19, 2009 | 17.78 | 18.07 | 17.65 | 17.81 | 369,318 | +0.12(+0.68%) |
Oct 16, 2009 | 17.62 | 17.73 | 17.34 | 17.69 | 268,516 | -0.09(-0.52%) |
Oct 15, 2009 | 17.52 | 17.80 | 17.52 | 17.78 | 352,146 | +0.11(+0.62%) |
Oct 14, 2009 | 17.69 | 17.87 | 17.54 | 17.67 | 602,024 | +0.04(+0.22%) |
Oct 13, 2009 | 17.88 | 17.95 | 17.58 | 17.63 | 4,122,940 | -0.17(-0.98%) |
Oct 12, 2009 | 17.68 | 17.93 | 17.52 | 17.81 | 582,125 | +0.34(+1.94%) |
Oct 09, 2009 | 17.52 | 17.63 | 17.34 | 17.47 | 556,836 | -0.02(-0.09%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.42 | 17.48 | 1,066,510 | -0.11(-0.65%) |
Oct 07, 2009 | 17.76 | 17.84 | 17.53 | 17.60 | 1,266,111 | +0.52(+3.04%) |
Oct 06, 2009 | 16.92 | 17.15 | 16.91 | 17.08 | 460,503 | +0.16(+0.93%) |
Oct 05, 2009 | 16.94 | 17.14 | 16.74 | 16.92 | 223,929 | -0.01(-0.03%) |
Oct 02, 2009 | 16.85 | 17.12 | 16.77 | 16.93 | 167,236 | +0.01(+0.06%) |
Oct 01, 2009 | 17.33 | 17.33 | 16.92 | 16.92 | 201,008 | -0.43(-2.49%) |
Sep 30, 2009 | 17.40 | 17.56 | 17.06 | 17.35 | 170,291 | +0.01(+0.03%) |
Sep 29, 2009 | 17.29 | 17.53 | 17.15 | 17.34 | 199,732 | +0.19(+1.11%) |
Sep 28, 2009 | 16.85 | 17.25 | 16.45 | 17.15 | 221,624 | +0.44(+2.61%) |
Sep 25, 2009 | 16.76 | 16.85 | 16.47 | 16.71 | 419,293 | -0.03(-0.16%) |
Sep 24, 2009 | 16.85 | 17.19 | 16.29 | 16.74 | 429,031 | +0.00(+0.00%) |
Sep 23, 2009 | 17.01 | 17.05 | 16.70 | 16.74 | 294,661 | -0.32(-1.86%) |
Sep 22, 2009 | 17.22 | 17.31 | 17.03 | 17.06 | 165,048 | -0.02(-0.10%) |
Sep 21, 2009 | 17.14 | 17.49 | 16.80 | 17.07 | 1,215,549 | -0.25(-1.45%) |
Sep 18, 2009 | 16.89 | 17.71 | 16.64 | 17.33 | 3,444,204 | +0.52(+3.12%) |
Sep 17, 2009 | 17.04 | 17.05 | 16.62 | 16.80 | 671,772 | -0.31(-1.82%) |
Sep 16, 2009 | 16.56 | 17.14 | 16.31 | 17.11 | 639,288 | +0.55(+3.33%) |
Sep 15, 2009 | 16.11 | 16.84 | 15.89 | 16.56 | 732,914 | +0.37(+2.29%) |
Sep 14, 2009 | 15.69 | 16.26 | 15.62 | 16.19 | 542,905 | +0.37(+2.31%) |
Sep 11, 2009 | 16.08 | 16.34 | 15.73 | 15.83 | 475,345 | -0.29(-1.79%) |
Sep 10, 2009 | 15.54 | 16.32 | 15.43 | 16.11 | 648,037 | +0.51(+3.29%) |
Sep 09, 2009 | 15.41 | 15.97 | 15.26 | 15.60 | 336,225 | +0.08(+0.49%) |
Sep 08, 2009 | 15.60 | 15.79 | 15.23 | 15.53 | 476,025 | +0.10(+0.64%) |
Sep 04, 2009 | 15.39 | 15.59 | 15.21 | 15.43 | 346,159 | +0.05(+0.36%) |
Sep 03, 2009 | 14.57 | 15.40 | 14.39 | 15.37 | 749,786 | +0.85(+5.86%) |
Sep 02, 2009 | 14.16 | 14.72 | 14.16 | 14.52 | 448,416 | +0.31(+2.19%) |