Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.64 | 22.94 | 22.32 | 22.64 | 546 | +0.28(+1.25%) |
Sep 29, 2010 | 23.12 | 23.12 | 22.11 | 22.36 | 1,558,404 | -0.88(-3.78%) |
Sep 28, 2010 | 22.83 | 23.28 | 22.52 | 23.24 | 1,052,901 | +0.46(+2.02%) |
Sep 27, 2010 | 22.82 | 22.84 | 22.55 | 22.78 | 778,280 | -0.04(-0.19%) |
Sep 24, 2010 | 22.35 | 22.91 | 22.13 | 22.82 | 724,791 | +0.75(+3.42%) |
Sep 23, 2010 | 21.76 | 22.71 | 21.64 | 22.07 | 887,531 | +0.13(+0.60%) |
Sep 22, 2010 | 22.11 | 22.65 | 21.89 | 21.94 | 592,518 | -0.31(-1.41%) |
Sep 21, 2010 | 22.36 | 22.52 | 22.16 | 22.25 | 475,190 | -0.16(-0.72%) |
Sep 20, 2010 | 21.77 | 22.48 | 21.74 | 22.41 | 1,098,291 | +0.70(+3.20%) |
Sep 17, 2010 | 21.72 | 21.82 | 21.22 | 21.72 | 1,374,592 | +0.75(+3.60%) |
Sep 15, 2010 | 20.58 | 21.01 | 20.33 | 20.96 | 865,510 | +0.20(+0.95%) |
Sep 14, 2010 | 20.46 | 20.89 | 20.44 | 20.77 | 65,706 | +0.21(+1.03%) |
Sep 13, 2010 | 20.28 | 20.71 | 20.21 | 20.55 | 578,295 | +0.55(+2.74%) |
Sep 10, 2010 | 19.89 | 20.20 | 19.76 | 20.00 | 326,923 | +0.19(+0.96%) |
Sep 09, 2010 | 20.14 | 20.14 | 19.72 | 19.81 | 310,151 | -0.01(-0.04%) |
Sep 08, 2010 | 19.61 | 20.07 | 19.61 | 19.82 | 335,017 | +0.22(+1.12%) |
Sep 07, 2010 | 19.87 | 20.01 | 19.53 | 19.60 | 746,907 | -0.33(-1.65%) |
Sep 03, 2010 | 19.81 | 20.09 | 19.64 | 19.93 | 732,619 | +0.45(+2.29%) |
Sep 02, 2010 | 19.26 | 19.49 | 19.08 | 19.49 | 282 | +0.40(+2.07%) |
Sep 01, 2010 | 18.83 | 19.20 | 18.69 | 19.09 | 1,386,240 | +0.67(+3.62%) |
Aug 31, 2010 | 18.42 | 18.72 | 18.30 | 18.42 | 3,415 | -0.11(-0.59%) |
Aug 30, 2010 | 18.83 | 18.97 | 18.48 | 18.53 | 492,297 | -0.35(-1.86%) |
Aug 27, 2010 | 18.42 | 19.03 | 18.33 | 18.88 | 981,241 | +0.37(+1.98%) |
Aug 26, 2010 | 18.40 | 18.69 | 18.36 | 18.52 | 1,605,132 | +0.18(+1.00%) |
Aug 25, 2010 | 17.93 | 18.36 | 17.77 | 18.34 | 1,189,921 | +0.17(+0.93%) |
Aug 24, 2010 | 18.43 | 18.47 | 18.01 | 18.17 | 148 | -0.48(-2.59%) |
Aug 23, 2010 | 19.20 | 19.37 | 18.61 | 18.65 | 804,388 | -0.42(-2.23%) |
Aug 20, 2010 | 18.97 | 19.14 | 18.72 | 19.08 | 650,846 | +0.04(+0.23%) |
Aug 19, 2010 | 19.43 | 19.59 | 18.84 | 19.03 | 148 | -0.51(-2.62%) |
Aug 18, 2010 | 19.59 | 19.81 | 19.29 | 19.54 | 767,315 | -0.06(-0.30%) |
Aug 17, 2010 | 19.49 | 19.84 | 19.39 | 19.60 | 775,338 | +0.40(+2.10%) |
Aug 16, 2010 | 18.91 | 19.41 | 18.86 | 19.20 | 756,112 | +0.00(+0.00%) |
Aug 13, 2010 | 19.20 | 19.41 | 19.08 | 19.20 | 499,154 | -0.18(-0.94%) |
Aug 12, 2010 | 19.15 | 19.52 | 19.01 | 19.38 | 1,191,924 | -0.10(-0.53%) |
Aug 11, 2010 | 19.63 | 19.80 | 19.38 | 19.49 | 1,457,001 | -0.64(-3.20%) |
Aug 10, 2010 | 19.88 | 20.35 | 19.76 | 20.13 | 1,434,436 | -0.04(-0.22%) |
Aug 09, 2010 | 20.14 | 20.20 | 19.87 | 20.17 | 932,731 | +0.26(+1.32%) |
Aug 06, 2010 | 19.91 | 20.31 | 19.71 | 19.91 | 1,075,623 | -0.45(-2.19%) |
Aug 05, 2010 | 20.17 | 20.72 | 20.15 | 20.36 | 825,795 | +0.04(+0.22%) |
Aug 04, 2010 | 20.24 | 20.40 | 20.08 | 20.31 | 979,379 | +0.21(+1.05%) |
Aug 03, 2010 | 20.12 | 20.27 | 19.80 | 20.10 | 800,612 | -0.19(-0.93%) |
Aug 02, 2010 | 20.42 | 20.47 | 20.12 | 20.29 | 1,404,984 | +0.33(+1.64%) |
Jul 30, 2010 | 19.96 | 20.01 | 19.18 | 19.96 | 1,649,887 | -0.29(-1.44%) |
Jul 29, 2010 | 20.03 | 20.74 | 19.67 | 20.25 | 3,246,223 | -0.24(-1.17%) |
Jul 28, 2010 | 20.87 | 21.06 | 20.37 | 20.49 | 1,778,598 | -0.38(-1.82%) |
Jul 27, 2010 | 21.26 | 21.30 | 20.72 | 20.87 | 916,475 | -0.20(-0.93%) |
Jul 26, 2010 | 21.13 | 21.20 | 20.67 | 21.07 | 1,362,180 | +0.08(+0.38%) |
Jul 23, 2010 | 20.45 | 21.10 | 20.33 | 20.99 | 863,830 | +0.42(+2.02%) |
Jul 22, 2010 | 20.04 | 20.62 | 19.95 | 20.57 | 1,558,729 | +0.94(+4.79%) |
Jul 21, 2010 | 19.50 | 19.88 | 19.41 | 19.63 | 1,306,255 | +0.34(+1.78%) |
Jul 20, 2010 | 18.70 | 19.33 | 18.48 | 19.29 | 900,001 | +0.28(+1.46%) |
Jul 19, 2010 | 18.64 | 19.10 | 18.41 | 19.02 | 774,813 | +0.42(+2.23%) |
Jul 16, 2010 | 18.60 | 19.41 | 18.55 | 18.60 | 1,075,667 | -0.74(-3.81%) |
Jul 15, 2010 | 19.65 | 19.73 | 19.12 | 19.34 | 1,273,297 | -0.37(-1.89%) |
Jul 14, 2010 | 19.77 | 19.89 | 19.47 | 19.71 | 710,260 | -0.12(-0.62%) |
Jul 13, 2010 | 19.39 | 19.96 | 19.39 | 19.83 | 1,130,353 | +0.95(+5.04%) |
Jul 12, 2010 | 19.16 | 19.28 | 18.76 | 18.88 | 1,079,208 | -0.46(-2.36%) |
Jul 09, 2010 | 19.34 | 19.39 | 18.99 | 19.34 | 465,859 | +0.28(+1.45%) |
Jul 08, 2010 | 18.88 | 19.12 | 18.61 | 19.06 | 1,079,345 | +0.41(+2.19%) |
Jul 07, 2010 | 17.84 | 18.70 | 17.71 | 18.65 | 1,999,486 | +0.91(+5.14%) |
Jul 06, 2010 | 18.39 | 18.55 | 17.55 | 17.74 | 2,145 | -0.24(-1.34%) |
Jul 02, 2010 | 17.98 | 18.51 | 17.82 | 17.98 | 1,555,949 | -0.35(-1.91%) |
Jul 01, 2010 | 18.59 | 18.64 | 17.94 | 18.33 | 1,332,236 | -0.20(-1.10%) |
Jun 30, 2010 | 18.83 | 19.16 | 18.45 | 18.53 | 599 | -0.39(-2.08%) |
Jun 29, 2010 | 18.99 | 19.05 | 18.56 | 18.93 | 2,061,876 | -0.70(-3.56%) |
Jun 25, 2010 | 19.63 | 19.64 | 19.16 | 19.63 | 2,276,749 | +0.23(+1.16%) |
Jun 24, 2010 | 19.86 | 19.90 | 19.35 | 19.40 | 652,696 | -0.60(-2.99%) |
Jun 23, 2010 | 20.01 | 20.31 | 19.65 | 20.00 | 1,084,861 | -0.04(-0.18%) |
Jun 22, 2010 | 20.66 | 20.84 | 20.01 | 20.04 | 920,816 | -0.62(-3.00%) |
Jun 21, 2010 | 21.48 | 21.67 | 20.63 | 20.66 | 1,347,244 | -0.41(-1.94%) |
Jun 18, 2010 | 21.06 | 21.19 | 20.74 | 21.06 | 935,267 | +0.04(+0.21%) |
Jun 17, 2010 | 21.32 | 21.32 | 20.64 | 21.02 | 1,520,160 | -0.23(-1.10%) |
Jun 16, 2010 | 21.34 | 21.46 | 21.08 | 21.25 | 1,160,194 | -0.33(-1.52%) |
Jun 15, 2010 | 21.13 | 21.64 | 20.98 | 21.58 | 1,018,639 | +0.63(+3.03%) |
Jun 14, 2010 | 20.93 | 21.52 | 20.90 | 20.95 | 1,274,117 | +0.13(+0.63%) |
Jun 11, 2010 | 20.00 | 20.83 | 20.00 | 20.82 | 1,086,127 | +0.47(+2.33%) |
Jun 10, 2010 | 19.79 | 20.39 | 19.79 | 20.34 | 1,009,825 | +1.06(+5.48%) |
Jun 09, 2010 | 19.47 | 19.93 | 19.20 | 19.28 | 1,202,730 | +0.09(+0.46%) |
Jun 08, 2010 | 19.26 | 19.55 | 18.80 | 19.20 | 1,024,147 | -0.03(-0.15%) |
Jun 07, 2010 | 19.82 | 19.99 | 19.16 | 19.23 | 1,710,409 | -0.50(-2.51%) |
Jun 04, 2010 | 19.72 | 20.47 | 19.64 | 19.72 | 1,360,655 | -1.08(-5.19%) |
Jun 03, 2010 | 20.79 | 21.14 | 20.47 | 20.80 | 1,091,573 | -0.08(-0.38%) |
Jun 02, 2010 | 19.79 | 20.92 | 19.72 | 20.88 | 1,223,890 | +1.27(+6.47%) |
Jun 01, 2010 | 20.28 | 20.59 | 19.61 | 19.61 | 827,442 | -0.95(-4.61%) |
May 28, 2010 | 20.56 | 21.11 | 20.20 | 20.56 | 1,288,196 | -0.15(-0.70%) |
May 27, 2010 | 20.48 | 20.71 | 20.31 | 20.71 | 960,657 | +0.82(+4.10%) |
May 26, 2010 | 20.17 | 20.68 | 19.75 | 19.89 | 1,162,107 | -0.12(-0.58%) |
May 25, 2010 | 19.06 | 20.06 | 18.59 | 20.01 | 2,019,381 | +0.21(+1.07%) |
May 24, 2010 | 20.62 | 20.62 | 19.66 | 19.79 | 1,699,900 | +0.16(+0.82%) |
May 21, 2010 | 18.80 | 19.78 | 18.56 | 19.63 | 1,836,307 | +0.59(+3.10%) |
May 20, 2010 | 19.11 | 19.66 | 19.02 | 19.04 | 1,706,976 | -1.39(-6.81%) |
May 19, 2010 | 20.90 | 21.03 | 19.99 | 20.44 | 1,261,993 | -0.60(-2.84%) |
May 18, 2010 | 21.51 | 21.72 | 20.82 | 21.03 | 29,362 | -0.28(-1.33%) |
May 17, 2010 | 22.06 | 22.17 | 20.63 | 21.32 | 2,795,171 | -0.53(-2.43%) |
May 14, 2010 | 21.85 | 23.25 | 21.61 | 21.85 | 1,968,761 | -1.64(-6.98%) |
May 13, 2010 | 23.43 | 23.95 | 23.30 | 23.49 | 1,382,075 | -0.01(-0.03%) |
May 12, 2010 | 22.40 | 23.77 | 22.40 | 23.50 | 2,072,499 | +1.23(+5.53%) |
May 11, 2010 | 22.37 | 22.64 | 22.19 | 22.27 | 1,856,018 | +0.14(+0.63%) |
May 10, 2010 | 21.75 | 22.13 | 21.75 | 22.13 | 2,292,889 | +1.44(+6.98%) |
May 07, 2010 | 21.68 | 21.75 | 20.61 | 20.68 | 3,231,998 | -1.03(-4.73%) |
May 06, 2010 | 21.73 | 22.87 | 20.14 | 21.71 | 826 | -0.95(-4.20%) |
May 05, 2010 | 22.82 | 23.20 | 22.37 | 22.66 | 2,239,375 | -0.65(-2.80%) |
May 04, 2010 | 24.14 | 24.16 | 22.82 | 23.32 | 1,587,108 | -1.23(-5.00%) |
May 03, 2010 | 23.97 | 24.59 | 23.82 | 24.54 | 1,481,437 | +0.69(+2.89%) |
Apr 30, 2010 | 24.55 | 25.07 | 23.78 | 23.85 | 1,531,834 | -0.57(-2.35%) |
Apr 29, 2010 | 24.19 | 25.33 | 24.11 | 24.43 | 3,260,394 | +1.04(+4.44%) |
Apr 28, 2010 | 22.97 | 23.43 | 22.58 | 23.39 | 1,657,486 | +0.52(+2.29%) |
Apr 27, 2010 | 23.60 | 23.89 | 22.84 | 22.87 | 1,315,039 | -0.86(-3.64%) |
Apr 26, 2010 | 23.82 | 24.09 | 23.70 | 23.73 | 829,031 | -0.04(-0.18%) |
Apr 23, 2010 | 23.48 | 23.79 | 23.29 | 23.77 | 837,511 | +0.26(+1.11%) |
Apr 22, 2010 | 22.76 | 23.61 | 22.76 | 23.51 | 837,485 | +0.37(+1.60%) |
Apr 21, 2010 | 22.92 | 23.21 | 22.76 | 23.14 | 894,672 | +0.23(+1.01%) |
Apr 20, 2010 | 23.16 | 23.26 | 22.88 | 22.91 | 1,337,858 | -0.06(-0.25%) |
Apr 19, 2010 | 23.19 | 23.36 | 22.79 | 22.97 | 1,440,455 | -0.41(-1.74%) |
Apr 16, 2010 | 23.74 | 23.87 | 23.09 | 23.37 | 1,165,919 | -0.41(-1.74%) |
Apr 15, 2010 | 23.00 | 24.00 | 23.00 | 23.79 | 2,178,336 | +0.68(+2.95%) |
Apr 14, 2010 | 22.90 | 23.11 | 22.65 | 23.11 | 602,448 | +0.32(+1.40%) |
Apr 13, 2010 | 22.42 | 22.87 | 22.42 | 22.79 | 1,172,549 | +0.23(+1.03%) |
Apr 12, 2010 | 22.27 | 22.60 | 22.03 | 22.55 | 1,263,787 | +0.25(+1.14%) |
Apr 09, 2010 | 22.04 | 22.32 | 21.75 | 22.30 | 838,484 | +0.29(+1.32%) |
Apr 08, 2010 | 21.70 | 22.08 | 21.36 | 22.01 | 1,259,745 | +0.22(+1.00%) |
Apr 07, 2010 | 21.28 | 21.98 | 21.28 | 21.79 | 1,940,095 | +0.57(+2.70%) |
Apr 06, 2010 | 21.14 | 21.30 | 21.04 | 21.22 | 607,680 | +0.24(+1.14%) |
Apr 05, 2010 | 20.72 | 21.28 | 20.65 | 20.98 | 1,151,879 | +0.28(+1.37%) |
Apr 01, 2010 | 20.52 | 20.70 | 20.70 | 20.70 | 829,449 | +0.28(+1.39%) |
Mar 31, 2010 | 20.63 | 20.78 | 20.37 | 20.41 | 543,714 | -0.28(-1.33%) |
Mar 30, 2010 | 20.72 | 20.93 | 20.39 | 20.69 | 1,238,943 | +0.04(+0.21%) |
Mar 29, 2010 | 20.56 | 20.71 | 20.44 | 20.64 | 952,787 | +0.23(+1.14%) |
Mar 26, 2010 | 20.48 | 20.82 | 20.35 | 20.41 | 966,652 | -0.01(-0.04%) |
Mar 25, 2010 | 21.15 | 21.15 | 20.35 | 20.42 | 1,167,654 | -0.47(-2.26%) |
Mar 24, 2010 | 21.20 | 21.25 | 20.85 | 20.89 | 783,000 | -0.42(-1.98%) |
Mar 23, 2010 | 21.17 | 21.34 | 20.89 | 21.31 | 1,034,576 | +0.12(+0.55%) |
Mar 22, 2010 | 21.01 | 21.31 | 20.89 | 21.20 | 802,497 | +0.00(+0.00%) |
Mar 19, 2010 | 21.78 | 21.78 | 21.04 | 21.20 | 1,027,404 | -0.57(-2.60%) |
Mar 18, 2010 | 21.92 | 22.05 | 21.65 | 21.76 | 422,100 | -0.20(-0.89%) |
Mar 17, 2010 | 21.78 | 22.24 | 21.67 | 21.96 | 1,280,774 | +0.25(+1.17%) |
Mar 16, 2010 | 21.63 | 21.71 | 21.41 | 21.70 | 884,235 | +0.20(+0.95%) |
Mar 15, 2010 | 21.39 | 21.54 | 21.35 | 21.50 | 870,612 | -0.17(-0.77%) |
Mar 12, 2010 | 21.64 | 22.04 | 21.44 | 21.67 | 2,292,031 | +0.25(+1.19%) |
Mar 11, 2010 | 21.27 | 21.63 | 19.76 | 21.41 | 2,782,616 | -0.06(-0.27%) |
Mar 10, 2010 | 20.62 | 21.52 | 20.51 | 21.47 | 2,253,016 | +0.89(+4.30%) |
Mar 09, 2010 | 20.34 | 20.66 | 20.26 | 20.59 | 555,796 | +0.15(+0.75%) |
Mar 08, 2010 | 20.25 | 20.48 | 20.11 | 20.43 | 685,420 | +0.25(+1.26%) |
Mar 05, 2010 | 20.07 | 20.27 | 20.04 | 20.18 | 391,674 | +0.29(+1.46%) |
Mar 04, 2010 | 19.85 | 19.95 | 19.57 | 19.89 | 797,109 | +0.16(+0.81%) |
Mar 03, 2010 | 19.82 | 20.11 | 19.72 | 19.73 | 858,855 | -0.08(-0.40%) |
Mar 02, 2010 | 19.53 | 19.90 | 19.45 | 19.81 | 818,873 | +0.42(+2.17%) |
Mar 01, 2010 | 19.08 | 19.47 | 19.00 | 19.39 | 877,420 | +0.48(+2.53%) |
Feb 26, 2010 | 18.93 | 19.05 | 18.70 | 18.91 | 855,187 | +0.04(+0.19%) |
Feb 25, 2010 | 18.58 | 18.95 | 18.35 | 18.87 | 1,160,224 | -0.04(-0.23%) |
Feb 24, 2010 | 18.90 | 19.08 | 18.73 | 18.92 | 516,396 | +0.20(+1.09%) |
Feb 23, 2010 | 18.76 | 18.90 | 18.45 | 18.71 | 831,966 | -0.10(-0.54%) |
Feb 22, 2010 | 19.14 | 19.17 | 18.71 | 18.82 | 1,242,225 | -0.31(-1.63%) |
Feb 19, 2010 | 19.03 | 19.40 | 18.99 | 19.13 | 719,565 | +0.01(+0.04%) |
Feb 18, 2010 | 18.98 | 19.22 | 18.95 | 19.12 | 851,634 | +0.17(+0.88%) |
Feb 17, 2010 | 19.04 | 19.17 | 18.66 | 18.95 | 969,891 | +0.01(+0.08%) |
Feb 16, 2010 | 18.63 | 19.06 | 18.52 | 18.94 | 947,648 | +0.57(+3.12%) |
Feb 12, 2010 | 17.98 | 18.37 | 18.37 | 18.37 | 2,375,111 | +0.10(+0.56%) |
Feb 11, 2010 | 17.51 | 18.32 | 17.32 | 18.26 | 1,401,479 | +0.75(+4.31%) |
Feb 10, 2010 | 17.62 | 17.86 | 17.39 | 17.51 | 728,580 | -0.14(-0.78%) |
Feb 09, 2010 | 17.11 | 17.78 | 17.11 | 17.65 | 1,938,198 | +0.33(+1.89%) |
Feb 08, 2010 | 17.52 | 17.68 | 17.02 | 17.32 | 1,220,788 | -0.21(-1.20%) |
Feb 05, 2010 | 17.70 | 17.83 | 17.09 | 17.53 | 1,404,007 | -0.17(-0.94%) |
Feb 04, 2010 | 18.20 | 18.20 | 17.65 | 17.70 | 1,471,061 | -0.72(-3.88%) |
Feb 03, 2010 | 18.66 | 18.93 | 18.38 | 18.41 | 1,097,328 | -0.33(-1.77%) |
Feb 02, 2010 | 18.37 | 18.78 | 18.15 | 18.74 | 1,259,674 | +0.60(+3.32%) |
Feb 01, 2010 | 17.80 | 18.25 | 17.57 | 18.14 | 1,273,919 | +0.46(+2.59%) |
Jan 29, 2010 | 18.61 | 18.97 | 17.68 | 17.68 | 2,373,210 | -0.73(-3.96%) |
Jan 28, 2010 | 19.66 | 19.66 | 17.83 | 18.41 | 2,937,235 | -1.12(-5.73%) |
Jan 27, 2010 | 18.91 | 19.55 | 18.79 | 19.53 | 1,951,270 | +0.52(+2.74%) |
Jan 26, 2010 | 19.00 | 19.19 | 18.89 | 19.01 | 1,029,716 | -0.10(-0.53%) |
Jan 25, 2010 | 19.14 | 19.45 | 18.74 | 19.11 | 1,171,661 | +0.23(+1.22%) |
Jan 22, 2010 | 19.38 | 19.51 | 18.88 | 18.88 | 1,176,486 | -0.62(-3.19%) |
Jan 21, 2010 | 19.99 | 20.12 | 19.30 | 19.50 | 1,330,787 | -0.61(-3.05%) |
Jan 20, 2010 | 20.20 | 20.23 | 19.74 | 20.12 | 1,060,469 | -0.36(-1.76%) |
Jan 19, 2010 | 20.14 | 20.69 | 20.10 | 20.48 | 907,569 | +0.40(+1.98%) |
Jan 15, 2010 | 20.56 | 20.08 | 20.08 | 20.08 | 1,489,448 | -0.50(-2.42%) |
Jan 14, 2010 | 20.52 | 20.72 | 20.33 | 20.58 | 1,154,727 | +0.12(+0.56%) |
Jan 13, 2010 | 19.93 | 20.54 | 19.93 | 20.46 | 1,245,224 | -0.14(-0.70%) |
Jan 12, 2010 | 20.68 | 20.90 | 20.33 | 20.61 | 809,066 | -0.30(-1.45%) |
Jan 11, 2010 | 20.75 | 21.06 | 20.73 | 20.91 | 974,141 | +0.22(+1.05%) |
Jan 08, 2010 | 20.40 | 20.74 | 20.37 | 20.70 | 1,134,509 | +0.18(+0.88%) |
Jan 07, 2010 | 19.76 | 20.59 | 19.76 | 20.51 | 1,150,919 | +0.72(+3.65%) |
Jan 06, 2010 | 19.62 | 19.83 | 19.50 | 19.79 | 592,931 | +0.15(+0.77%) |
Jan 05, 2010 | 19.57 | 19.79 | 19.47 | 19.64 | 563,098 | +0.00(+0.00%) |
Jan 04, 2010 | 18.90 | 19.80 | 18.90 | 19.64 | 1,141,479 | +0.92(+4.90%) |
Dec 31, 2009 | 19.29 | 18.72 | 18.72 | 18.72 | 1,172,703 | -0.59(-3.07%) |
Dec 30, 2009 | 19.62 | 19.76 | 19.23 | 19.32 | 990,534 | -0.34(-1.73%) |
Dec 29, 2009 | 19.94 | 19.99 | 19.50 | 19.66 | 854,051 | -0.30(-1.52%) |
Dec 28, 2009 | 20.36 | 20.36 | 19.84 | 19.96 | 636,762 | -0.35(-1.71%) |
Dec 24, 2009 | 20.12 | 20.44 | 20.12 | 20.31 | 361,535 | +0.15(+0.75%) |
Dec 23, 2009 | 19.81 | 20.19 | 19.65 | 20.15 | 856,173 | +0.36(+1.82%) |
Dec 22, 2009 | 19.79 | 19.86 | 19.51 | 19.79 | 1,072,259 | +0.09(+0.48%) |
Dec 21, 2009 | 19.45 | 19.73 | 19.42 | 19.70 | 1,254,550 | +0.36(+1.87%) |
Dec 18, 2009 | 19.21 | 19.34 | 18.94 | 19.34 | 1,499,574 | +0.31(+1.63%) |
Dec 17, 2009 | 18.83 | 19.08 | 18.76 | 19.03 | 947,463 | -0.12(-0.60%) |
Dec 16, 2009 | 18.96 | 19.27 | 18.81 | 19.14 | 1,108,961 | +0.30(+1.57%) |
Dec 15, 2009 | 18.13 | 18.96 | 18.04 | 18.85 | 1,620,830 | +0.69(+3.78%) |
Dec 14, 2009 | 17.93 | 18.17 | 17.92 | 18.16 | 867,879 | +0.48(+2.70%) |
Dec 11, 2009 | 17.62 | 17.81 | 17.39 | 17.68 | 515,264 | +0.15(+0.87%) |
Dec 10, 2009 | 17.57 | 17.73 | 17.37 | 17.53 | 920,231 | +0.12(+0.66%) |
Dec 09, 2009 | 17.52 | 17.60 | 17.24 | 17.42 | 860,537 | -0.13(-0.74%) |
Dec 08, 2009 | 17.70 | 17.70 | 17.34 | 17.55 | 1,200,045 | -0.38(-2.10%) |
Dec 07, 2009 | 17.70 | 17.99 | 17.57 | 17.92 | 734,912 | +0.25(+1.43%) |
Dec 04, 2009 | 17.87 | 18.05 | 17.43 | 17.67 | 1,214,647 | +0.21(+1.20%) |
Dec 03, 2009 | 17.85 | 17.85 | 17.34 | 17.46 | 1,591,680 | +0.69(+4.09%) |
Dec 02, 2009 | 16.66 | 16.91 | 16.52 | 16.77 | 966,614 | +0.14(+0.87%) |
Dec 01, 2009 | 16.51 | 16.80 | 16.38 | 16.63 | 1,448,002 | +0.38(+2.31%) |
Nov 30, 2009 | 16.61 | 16.66 | 16.17 | 16.25 | 1,196,248 | -0.36(-2.17%) |
Nov 27, 2009 | 16.42 | 16.94 | 16.20 | 16.61 | 370,001 | -0.46(-2.67%) |
Nov 25, 2009 | 17.09 | 17.18 | 16.74 | 17.07 | 633,478 | +0.08(+0.47%) |
Nov 24, 2009 | 17.42 | 17.46 | 16.94 | 16.99 | 980,621 | -0.47(-2.69%) |
Nov 23, 2009 | 17.35 | 17.72 | 17.26 | 17.46 | 893,355 | +0.48(+2.85%) |
Nov 20, 2009 | 17.31 | 17.42 | 16.76 | 16.98 | 997,217 | -0.55(-3.13%) |
Nov 19, 2009 | 18.17 | 18.24 | 17.38 | 17.52 | 1,101,613 | -0.81(-4.41%) |
Nov 18, 2009 | 18.20 | 18.38 | 17.96 | 18.33 | 900,084 | +0.20(+1.12%) |
Nov 17, 2009 | 18.56 | 18.75 | 17.93 | 18.13 | 1,403,823 | -0.48(-2.60%) |
Nov 16, 2009 | 17.95 | 18.71 | 17.84 | 18.61 | 1,066,217 | +0.86(+4.84%) |
Nov 13, 2009 | 17.66 | 17.99 | 17.39 | 17.76 | 703,593 | +0.16(+0.90%) |
Nov 12, 2009 | 18.02 | 18.20 | 17.53 | 17.60 | 673,496 | -0.46(-2.52%) |
Nov 11, 2009 | 18.27 | 18.27 | 17.78 | 18.05 | 584,646 | -0.01(-0.04%) |
Nov 10, 2009 | 17.99 | 18.33 | 17.83 | 18.06 | 661,108 | +0.01(+0.04%) |
Nov 09, 2009 | 17.86 | 18.07 | 17.68 | 18.05 | 969,054 | +0.36(+2.04%) |
Nov 06, 2009 | 17.50 | 17.90 | 17.44 | 17.69 | 637,105 | -0.10(-0.57%) |
Nov 05, 2009 | 17.29 | 17.79 | 17.26 | 17.79 | 660,978 | +0.69(+4.06%) |
Nov 04, 2009 | 17.31 | 17.52 | 17.06 | 17.10 | 773,250 | +0.02(+0.13%) |
Nov 03, 2009 | 16.80 | 17.13 | 16.71 | 17.08 | 1,161,397 | +0.08(+0.47%) |
Nov 02, 2009 | 17.10 | 17.38 | 16.60 | 17.00 | 1,468,650 | -0.02(-0.13%) |
Oct 30, 2009 | 17.67 | 17.72 | 16.55 | 17.02 | 1,650,415 | -0.77(-4.34%) |
Oct 29, 2009 | 17.12 | 18.90 | 16.30 | 17.79 | 3,282,788 | +1.36(+8.26%) |
Oct 28, 2009 | 17.29 | 17.32 | 16.35 | 16.43 | 1,683,873 | -0.85(-4.93%) |
Oct 27, 2009 | 18.02 | 18.04 | 17.25 | 17.29 | 1,152,288 | -0.57(-3.20%) |
Oct 26, 2009 | 18.09 | 18.44 | 17.52 | 17.86 | 1,066,444 | -0.17(-0.96%) |
Oct 23, 2009 | 18.09 | 18.12 | 17.93 | 18.03 | 596,846 | -0.34(-1.85%) |
Oct 22, 2009 | 18.03 | 18.46 | 17.63 | 18.37 | 888,159 | +0.30(+1.68%) |
Oct 21, 2009 | 18.01 | 18.57 | 18.01 | 18.07 | 899,083 | -0.04(-0.24%) |
Oct 20, 2009 | 17.86 | 18.17 | 17.83 | 18.11 | 854,184 | +0.00(+0.00%) |
Oct 19, 2009 | 17.99 | 18.20 | 17.90 | 18.11 | 801,705 | +0.21(+1.17%) |
Oct 16, 2009 | 18.11 | 18.21 | 17.65 | 17.90 | 743,155 | -0.44(-2.40%) |
Oct 15, 2009 | 18.14 | 18.47 | 18.13 | 18.34 | 1,586,861 | +0.09(+0.47%) |
Oct 14, 2009 | 17.60 | 18.32 | 17.60 | 18.25 | 1,421,494 | +0.93(+5.38%) |
Oct 13, 2009 | 17.50 | 17.51 | 17.19 | 17.32 | 664,400 | -0.19(-1.07%) |
Oct 12, 2009 | 17.61 | 17.76 | 17.40 | 17.51 | 661,194 | +0.04(+0.25%) |
Oct 09, 2009 | 17.32 | 17.55 | 17.23 | 17.47 | 921,671 | +0.10(+0.58%) |
Oct 08, 2009 | 16.88 | 17.43 | 16.79 | 17.37 | 1,537,370 | +0.62(+3.71%) |
Oct 07, 2009 | 16.69 | 16.82 | 16.61 | 16.74 | 951,511 | +0.04(+0.22%) |
Oct 06, 2009 | 16.05 | 16.79 | 16.04 | 16.71 | 1,696,642 | +0.82(+5.14%) |
Oct 05, 2009 | 15.88 | 16.25 | 15.83 | 15.89 | 1,783,937 | +0.04(+0.23%) |
Oct 02, 2009 | 16.04 | 16.14 | 15.65 | 15.86 | 1,903,352 | -0.43(-2.66%) |