Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.70 | 18.72 | 18.32 | 18.45 | 115,939 | -0.31(-1.65%) |
Aug 30, 2010 | 19.10 | 19.36 | 18.73 | 18.76 | 107,788 | -0.43(-2.24%) |
Aug 27, 2010 | 18.90 | 19.27 | 18.36 | 19.19 | 145,684 | +0.47(+2.51%) |
Aug 26, 2010 | 19.31 | 19.31 | 18.65 | 18.72 | 94,386 | -0.55(-2.85%) |
Aug 25, 2010 | 18.68 | 19.31 | 18.68 | 19.27 | 75,472 | +0.46(+2.45%) |
Aug 24, 2010 | 18.63 | 19.05 | 18.31 | 18.81 | 84,155 | -0.03(-0.16%) |
Aug 23, 2010 | 19.77 | 19.88 | 18.82 | 18.84 | 78,292 | -0.86(-4.37%) |
Aug 20, 2010 | 19.57 | 19.74 | 19.30 | 19.70 | 92,292 | +0.02(+0.10%) |
Aug 19, 2010 | 20.43 | 20.69 | 19.62 | 19.68 | 122,135 | -0.86(-4.19%) |
Aug 18, 2010 | 20.23 | 20.97 | 19.92 | 20.54 | 111,568 | +0.24(+1.18%) |
Aug 17, 2010 | 19.78 | 20.38 | 19.70 | 20.30 | 152,429 | +0.70(+3.57%) |
Aug 16, 2010 | 18.76 | 19.67 | 18.76 | 19.60 | 95,074 | +0.73(+3.87%) |
Aug 13, 2010 | 19.24 | 19.34 | 18.80 | 18.87 | 111,734 | -0.46(-2.38%) |
Aug 12, 2010 | 19.26 | 19.59 | 18.88 | 19.33 | 63,273 | -0.17(-0.87%) |
Aug 11, 2010 | 19.90 | 19.91 | 19.43 | 19.50 | 148,898 | -0.51(-2.55%) |
Aug 10, 2010 | 20.28 | 20.46 | 19.95 | 20.01 | 99,671 | -0.46(-2.25%) |
Aug 09, 2010 | 20.19 | 20.50 | 19.94 | 20.47 | 70,370 | +0.42(+2.09%) |
Aug 06, 2010 | 19.92 | 20.14 | 19.83 | 20.05 | 105,539 | -0.05(-0.25%) |
Aug 05, 2010 | 20.17 | 20.29 | 20.00 | 20.10 | 136,745 | -0.22(-1.08%) |
Aug 04, 2010 | 20.37 | 20.60 | 20.21 | 20.32 | 112,795 | -0.05(-0.25%) |
Aug 03, 2010 | 20.45 | 20.77 | 20.12 | 20.37 | 133,151 | -0.13(-0.63%) |
Aug 02, 2010 | 20.76 | 20.76 | 20.00 | 20.50 | 175,291 | -0.03(-0.15%) |
Jul 30, 2010 | 20.82 | 20.99 | 20.44 | 20.53 | 198,488 | -0.39(-1.86%) |
Jul 29, 2010 | 21.41 | 22.29 | 20.86 | 20.92 | 201,428 | -0.45(-2.11%) |
Jul 28, 2010 | 21.82 | 22.10 | 21.18 | 21.37 | 128,445 | -0.53(-2.42%) |
Jul 27, 2010 | 22.41 | 22.68 | 21.61 | 21.90 | 166,112 | -0.17(-0.77%) |
Jul 26, 2010 | 21.74 | 22.16 | 21.39 | 22.07 | 136,116 | +0.45(+2.08%) |
Jul 23, 2010 | 20.97 | 21.69 | 20.87 | 21.62 | 227,795 | +0.53(+2.51%) |
Jul 22, 2010 | 20.64 | 21.24 | 20.36 | 21.09 | 152,503 | +0.67(+3.28%) |
Jul 21, 2010 | 20.84 | 21.10 | 20.41 | 20.42 | 117,603 | -0.39(-1.87%) |
Jul 20, 2010 | 20.47 | 20.87 | 20.00 | 20.81 | 286,087 | +1.08(+5.47%) |
Jul 19, 2010 | 20.05 | 20.30 | 19.50 | 19.73 | 117,985 | -0.34(-1.69%) |
Jul 16, 2010 | 20.15 | 20.34 | 19.90 | 20.07 | 195,695 | -0.12(-0.59%) |
Jul 15, 2010 | 20.04 | 20.30 | 19.87 | 20.19 | 118,143 | +0.21(+1.05%) |
Jul 14, 2010 | 19.61 | 20.17 | 19.61 | 19.98 | 114,382 | +0.27(+1.37%) |
Jul 13, 2010 | 19.49 | 19.91 | 19.22 | 19.71 | 264,827 | +0.53(+2.76%) |
Jul 12, 2010 | 19.92 | 20.06 | 18.96 | 19.18 | 108,803 | -0.75(-3.76%) |
Jul 09, 2010 | 19.37 | 19.94 | 19.24 | 19.93 | 221,486 | +0.58(+3.00%) |
Jul 08, 2010 | 18.62 | 19.35 | 18.50 | 19.35 | 249,377 | +0.83(+4.48%) |
Jul 07, 2010 | 17.65 | 18.89 | 17.30 | 18.52 | 377,211 | +0.66(+3.70%) |
Jul 06, 2010 | 19.07 | 19.25 | 17.70 | 17.86 | 340,927 | -1.01(-5.35%) |
Jul 02, 2010 | 19.18 | 19.18 | 18.62 | 18.87 | 164,264 | -0.18(-0.94%) |
Jul 01, 2010 | 19.31 | 19.54 | 18.59 | 19.05 | 129,550 | -0.36(-1.85%) |
Jun 30, 2010 | 19.65 | 20.03 | 19.30 | 19.41 | 135,045 | -0.28(-1.42%) |
Jun 29, 2010 | 20.61 | 20.62 | 19.64 | 19.69 | 277,468 | -1.54(-7.25%) |
Jun 25, 2010 | 20.43 | 21.25 | 20.24 | 21.23 | 877,499 | +0.78(+3.81%) |
Jun 24, 2010 | 20.52 | 20.72 | 20.22 | 20.45 | 140,675 | -0.20(-0.97%) |
Jun 23, 2010 | 20.86 | 20.95 | 20.53 | 20.65 | 190,846 | -0.33(-1.57%) |
Jun 22, 2010 | 21.47 | 21.81 | 20.92 | 20.98 | 83,592 | -0.48(-2.24%) |
Jun 21, 2010 | 22.36 | 22.43 | 21.42 | 21.46 | 199,321 | -0.70(-3.16%) |
Jun 18, 2010 | 22.22 | 22.22 | 21.73 | 22.16 | 261,153 | +0.03(+0.14%) |
Jun 17, 2010 | 21.79 | 22.25 | 21.79 | 22.13 | 226,815 | +0.39(+1.79%) |
Jun 16, 2010 | 21.72 | 22.03 | 21.68 | 21.74 | 75,631 | -0.13(-0.59%) |
Jun 15, 2010 | 21.48 | 21.93 | 21.20 | 21.87 | 233,194 | +0.48(+2.24%) |
Jun 14, 2010 | 21.38 | 21.80 | 21.31 | 21.39 | 313,901 | +0.17(+0.80%) |
Jun 11, 2010 | 21.07 | 21.51 | 21.00 | 21.22 | 124,609 | -0.03(-0.14%) |
Jun 10, 2010 | 21.51 | 21.51 | 20.84 | 21.25 | 199,319 | -0.04(-0.19%) |
Jun 09, 2010 | 21.14 | 21.55 | 20.88 | 21.29 | 168,833 | +0.30(+1.43%) |
Jun 08, 2010 | 21.24 | 21.37 | 20.74 | 20.99 | 127,650 | -0.27(-1.27%) |
Jun 07, 2010 | 21.64 | 21.80 | 21.23 | 21.26 | 234,966 | -0.41(-1.89%) |
Jun 04, 2010 | 22.32 | 22.42 | 21.63 | 21.67 | 232,583 | -1.10(-4.83%) |
Jun 03, 2010 | 22.46 | 23.00 | 22.46 | 22.77 | 135,469 | +0.18(+0.80%) |
Jun 02, 2010 | 22.27 | 22.63 | 21.92 | 22.59 | 185,665 | +0.28(+1.26%) |
Jun 01, 2010 | 23.40 | 23.40 | 22.31 | 22.31 | 267,190 | -1.11(-4.74%) |
May 28, 2010 | 23.49 | 23.67 | 23.27 | 23.42 | 244,543 | -0.07(-0.30%) |
May 27, 2010 | 23.42 | 23.70 | 22.99 | 23.49 | 237,114 | +0.36(+1.56%) |
May 26, 2010 | 22.49 | 23.61 | 22.27 | 23.13 | 459,702 | +0.67(+2.98%) |
May 25, 2010 | 22.05 | 22.50 | 21.63 | 22.46 | 348,507 | +0.06(+0.27%) |
May 24, 2010 | 22.35 | 22.48 | 21.95 | 22.40 | 286,899 | +0.10(+0.45%) |
May 21, 2010 | 21.59 | 22.34 | 21.45 | 22.30 | 346,439 | +0.45(+2.06%) |
May 20, 2010 | 21.89 | 22.20 | 21.69 | 21.85 | 477,345 | -0.53(-2.37%) |
May 19, 2010 | 22.29 | 22.40 | 21.99 | 22.38 | 195,559 | -0.04(-0.18%) |
May 18, 2010 | 22.46 | 22.72 | 22.28 | 22.42 | 263,966 | +0.16(+0.72%) |
May 17, 2010 | 22.35 | 22.74 | 21.86 | 22.26 | 189,924 | -0.04(-0.18%) |
May 14, 2010 | 22.06 | 22.35 | 21.59 | 22.30 | 259,196 | +0.09(+0.41%) |
May 13, 2010 | 22.26 | 22.64 | 22.13 | 22.21 | 77,127 | -0.15(-0.67%) |
May 12, 2010 | 22.00 | 22.56 | 21.95 | 22.36 | 125,876 | +0.40(+1.82%) |
May 11, 2010 | 21.91 | 22.34 | 21.72 | 21.96 | 204,817 | -0.14(-0.63%) |
May 10, 2010 | 22.07 | 22.92 | 21.86 | 22.10 | 244,698 | +0.64(+2.98%) |
May 07, 2010 | 21.45 | 21.98 | 20.81 | 21.46 | 490,324 | +0.08(+0.37%) |
May 06, 2010 | 22.04 | 22.32 | 21.11 | 21.38 | 574,271 | -0.79(-3.56%) |
May 05, 2010 | 22.20 | 22.56 | 21.98 | 22.17 | 300,504 | -0.43(-1.90%) |
May 04, 2010 | 22.83 | 23.04 | 22.44 | 22.60 | 329,895 | -0.64(-2.75%) |
May 03, 2010 | 23.56 | 23.71 | 23.21 | 23.24 | 324,964 | -0.19(-0.80%) |
Apr 30, 2010 | 24.49 | 24.79 | 23.41 | 23.43 | 432,942 | -0.46(-1.94%) |
Apr 29, 2010 | 23.40 | 24.15 | 22.51 | 23.89 | 1,048,700 | +1.78(+8.05%) |
Apr 28, 2010 | 21.90 | 22.27 | 21.77 | 22.11 | 279,485 | +0.30(+1.38%) |
Apr 27, 2010 | 21.96 | 22.37 | 21.75 | 21.81 | 194,787 | -0.23(-1.04%) |
Apr 26, 2010 | 22.22 | 22.49 | 22.04 | 22.04 | 222,143 | -0.16(-0.72%) |
Apr 23, 2010 | 22.00 | 22.23 | 21.73 | 22.20 | 215,635 | +0.14(+0.63%) |
Apr 22, 2010 | 21.76 | 22.09 | 21.44 | 22.06 | 150,476 | +0.19(+0.87%) |
Apr 21, 2010 | 22.30 | 22.30 | 21.61 | 21.87 | 156,095 | -0.50(-2.24%) |
Apr 20, 2010 | 22.07 | 22.43 | 21.91 | 22.37 | 102,865 | +0.40(+1.82%) |
Apr 19, 2010 | 22.16 | 22.22 | 21.71 | 21.97 | 117,852 | -0.35(-1.57%) |
Apr 16, 2010 | 22.73 | 22.89 | 22.04 | 22.32 | 194,620 | -0.41(-1.80%) |
Apr 15, 2010 | 22.54 | 22.78 | 22.35 | 22.73 | 101,231 | +0.25(+1.11%) |
Apr 14, 2010 | 22.83 | 22.88 | 22.41 | 22.48 | 185,220 | -0.22(-0.97%) |
Apr 13, 2010 | 22.31 | 22.92 | 21.95 | 22.70 | 266,930 | +0.30(+1.34%) |
Apr 12, 2010 | 22.16 | 22.54 | 22.09 | 22.40 | 185,020 | +0.31(+1.40%) |
Apr 09, 2010 | 22.27 | 22.31 | 21.61 | 22.09 | 336,692 | -0.12(-0.54%) |
Apr 08, 2010 | 22.05 | 22.46 | 21.65 | 22.21 | 241,916 | +0.19(+0.86%) |
Apr 07, 2010 | 21.76 | 22.23 | 21.63 | 22.02 | 394,156 | +0.02(+0.09%) |
Apr 06, 2010 | 21.70 | 22.30 | 21.51 | 22.00 | 917,817 | +1.21(+5.82%) |
Apr 05, 2010 | 20.15 | 20.79 | 20.02 | 20.79 | 322,148 | +0.62(+3.07%) |
Apr 01, 2010 | 20.30 | 20.17 | 20.17 | 20.17 | 309,100 | -0.13(-0.64%) |
Mar 31, 2010 | 20.74 | 20.74 | 20.15 | 20.30 | 283,399 | -0.01(-0.05%) |
Mar 30, 2010 | 20.35 | 20.53 | 20.13 | 20.31 | 233,989 | -0.09(-0.44%) |
Mar 29, 2010 | 20.25 | 20.43 | 20.03 | 20.40 | 307,137 | +0.28(+1.39%) |
Mar 26, 2010 | 20.57 | 20.63 | 19.44 | 20.12 | 1,165,907 | -0.48(-2.33%) |
Mar 25, 2010 | 21.54 | 21.54 | 20.59 | 20.60 | 392,989 | -0.86(-4.01%) |
Mar 24, 2010 | 21.62 | 21.91 | 21.42 | 21.46 | 188,567 | -0.16(-0.74%) |
Mar 23, 2010 | 21.68 | 21.96 | 21.44 | 21.62 | 217,995 | -0.12(-0.55%) |
Mar 22, 2010 | 21.50 | 21.98 | 21.11 | 21.74 | 330,279 | +0.24(+1.12%) |
Mar 19, 2010 | 22.00 | 22.08 | 21.05 | 21.50 | 452,084 | -0.42(-1.92%) |
Mar 18, 2010 | 21.67 | 22.15 | 21.47 | 21.92 | 208,140 | +0.19(+0.87%) |
Mar 17, 2010 | 22.21 | 22.21 | 21.71 | 21.73 | 334,216 | -0.52(-2.34%) |
Mar 16, 2010 | 22.40 | 22.43 | 21.95 | 22.25 | 309,935 | -0.11(-0.49%) |
Mar 15, 2010 | 22.12 | 22.75 | 22.08 | 22.36 | 443,188 | -0.34(-1.50%) |
Mar 12, 2010 | 22.84 | 22.90 | 22.21 | 22.70 | 316,594 | -0.03(-0.13%) |
Mar 11, 2010 | 23.67 | 23.76 | 22.68 | 22.73 | 503,832 | -1.04(-4.38%) |
Mar 10, 2010 | 23.48 | 23.82 | 23.34 | 23.77 | 190,062 | +0.35(+1.49%) |
Mar 09, 2010 | 23.21 | 23.61 | 23.10 | 23.42 | 237,553 | +0.11(+0.47%) |
Mar 08, 2010 | 23.18 | 23.61 | 23.00 | 23.31 | 286,051 | +0.00(+0.00%) |
Mar 05, 2010 | 23.55 | 23.75 | 23.23 | 23.31 | 260,018 | -0.26(-1.10%) |
Mar 04, 2010 | 23.33 | 23.80 | 23.10 | 23.57 | 171,850 | +0.19(+0.81%) |
Mar 03, 2010 | 23.43 | 23.76 | 23.14 | 23.38 | 182,277 | +0.03(+0.13%) |
Mar 02, 2010 | 23.17 | 23.66 | 22.99 | 23.35 | 229,270 | +0.17(+0.73%) |
Mar 01, 2010 | 23.72 | 24.20 | 22.85 | 23.18 | 487,934 | -0.50(-2.11%) |
Feb 26, 2010 | 23.19 | 23.82 | 22.85 | 23.68 | 276,439 | +0.54(+2.33%) |
Feb 25, 2010 | 22.67 | 23.21 | 22.31 | 23.14 | 332,609 | +0.11(+0.48%) |
Feb 24, 2010 | 22.34 | 23.73 | 22.10 | 23.03 | 658,366 | +0.69(+3.09%) |
Feb 23, 2010 | 25.00 | 25.25 | 22.09 | 22.34 | 1,403,898 | -2.59(-10.39%) |
Feb 22, 2010 | 24.47 | 25.12 | 24.00 | 24.93 | 330,566 | +0.56(+2.30%) |
Feb 19, 2010 | 24.18 | 24.84 | 24.10 | 24.37 | 205,469 | +0.21(+0.87%) |
Feb 18, 2010 | 23.78 | 24.46 | 23.78 | 24.16 | 230,206 | +0.30(+1.26%) |
Feb 17, 2010 | 23.65 | 24.06 | 23.59 | 23.86 | 143,831 | +0.31(+1.32%) |
Feb 16, 2010 | 23.30 | 23.56 | 22.99 | 23.55 | 136,969 | +0.32(+1.38%) |
Feb 12, 2010 | 22.92 | 23.23 | 23.23 | 23.23 | 118,400 | +0.16(+0.69%) |
Feb 11, 2010 | 22.97 | 23.13 | 22.66 | 23.07 | 136,607 | +0.01(+0.04%) |
Feb 10, 2010 | 22.88 | 23.16 | 22.41 | 23.06 | 110,987 | +0.08(+0.35%) |
Feb 09, 2010 | 22.72 | 23.14 | 22.52 | 22.98 | 119,183 | +0.46(+2.04%) |
Feb 08, 2010 | 22.72 | 23.07 | 22.47 | 22.52 | 92,760 | -0.27(-1.18%) |
Feb 05, 2010 | 22.79 | 22.87 | 22.28 | 22.79 | 124,835 | -0.03(-0.13%) |
Feb 04, 2010 | 23.65 | 23.77 | 22.76 | 22.82 | 157,759 | -0.96(-4.04%) |
Feb 03, 2010 | 23.95 | 24.56 | 23.75 | 23.78 | 250,576 | -0.23(-0.96%) |
Feb 02, 2010 | 23.98 | 24.13 | 23.63 | 24.01 | 145,909 | +0.03(+0.13%) |
Feb 01, 2010 | 23.84 | 24.43 | 23.54 | 23.98 | 109,460 | +0.14(+0.59%) |
Jan 29, 2010 | 24.26 | 24.50 | 23.77 | 23.84 | 159,724 | -0.41(-1.69%) |
Jan 28, 2010 | 24.60 | 24.60 | 23.73 | 24.25 | 174,135 | -0.26(-1.06%) |
Jan 27, 2010 | 24.18 | 24.79 | 24.17 | 24.51 | 90,147 | +0.22(+0.91%) |
Jan 26, 2010 | 24.60 | 24.92 | 24.28 | 24.29 | 91,650 | -0.41(-1.66%) |
Jan 25, 2010 | 25.17 | 25.27 | 24.46 | 24.70 | 148,072 | -0.19(-0.76%) |
Jan 22, 2010 | 25.06 | 25.41 | 24.72 | 24.89 | 132,379 | -0.11(-0.44%) |
Jan 21, 2010 | 25.51 | 26.00 | 25.00 | 25.00 | 173,048 | -0.37(-1.46%) |
Jan 20, 2010 | 25.00 | 25.50 | 24.75 | 25.37 | 176,046 | +0.17(+0.67%) |
Jan 19, 2010 | 25.00 | 25.38 | 24.81 | 25.20 | 143,740 | +0.20(+0.80%) |
Jan 15, 2010 | 25.73 | 25.00 | 25.00 | 25.00 | 234,000 | -0.65(-2.53%) |
Jan 14, 2010 | 24.78 | 25.79 | 24.64 | 25.65 | 327,544 | +0.93(+3.76%) |
Jan 13, 2010 | 23.90 | 24.77 | 23.80 | 24.72 | 147,018 | +0.92(+3.87%) |
Jan 12, 2010 | 23.75 | 24.27 | 23.72 | 23.80 | 217,973 | +0.01(+0.04%) |
Jan 11, 2010 | 23.85 | 24.00 | 23.49 | 23.79 | 149,182 | +0.10(+0.42%) |
Jan 08, 2010 | 24.06 | 24.21 | 23.68 | 23.69 | 279,954 | -0.56(-2.31%) |
Jan 07, 2010 | 24.20 | 24.35 | 23.75 | 24.25 | 367,822 | +0.00(+0.00%) |
Jan 06, 2010 | 24.00 | 24.32 | 23.61 | 24.25 | 338,817 | +0.35(+1.46%) |
Jan 05, 2010 | 23.64 | 23.97 | 23.50 | 23.90 | 245,295 | +0.20(+0.84%) |
Jan 04, 2010 | 23.17 | 23.78 | 23.13 | 23.70 | 327,720 | +0.66(+2.86%) |
Dec 31, 2009 | 23.06 | 23.04 | 23.04 | 23.04 | 160,600 | -0.06(-0.26%) |
Dec 30, 2009 | 23.08 | 23.23 | 22.54 | 23.10 | 158,311 | -0.08(-0.35%) |
Dec 29, 2009 | 22.89 | 23.27 | 22.77 | 23.18 | 449,505 | +0.31(+1.36%) |
Dec 28, 2009 | 22.83 | 22.95 | 22.57 | 22.87 | 204,540 | +0.17(+0.75%) |
Dec 24, 2009 | 22.75 | 22.81 | 22.42 | 22.70 | 73,437 | -0.08(-0.35%) |
Dec 23, 2009 | 22.88 | 22.95 | 22.65 | 22.78 | 279,164 | -0.01(-0.04%) |
Dec 22, 2009 | 22.02 | 22.96 | 21.79 | 22.79 | 295,842 | +0.83(+3.78%) |
Dec 21, 2009 | 21.95 | 22.44 | 21.60 | 21.96 | 206,478 | +0.13(+0.60%) |
Dec 18, 2009 | 21.49 | 21.99 | 21.03 | 21.83 | 419,740 | +0.35(+1.63%) |
Dec 17, 2009 | 21.67 | 21.78 | 21.20 | 21.48 | 264,259 | -0.31(-1.42%) |
Dec 16, 2009 | 22.29 | 22.46 | 21.45 | 21.79 | 961,375 | -0.37(-1.67%) |
Dec 15, 2009 | 23.22 | 23.39 | 22.03 | 22.16 | 808,842 | -1.15(-4.93%) |
Dec 14, 2009 | 22.81 | 24.18 | 22.80 | 23.31 | 684,421 | -0.49(-2.06%) |
Dec 11, 2009 | 24.63 | 24.68 | 23.74 | 23.80 | 267,448 | -0.67(-2.74%) |
Dec 10, 2009 | 24.24 | 24.78 | 24.04 | 24.47 | 299,247 | +0.34(+1.41%) |
Dec 09, 2009 | 23.82 | 24.20 | 23.40 | 24.13 | 192,996 | +0.34(+1.43%) |
Dec 08, 2009 | 23.46 | 23.96 | 23.11 | 23.79 | 252,456 | +0.15(+0.63%) |
Dec 07, 2009 | 23.08 | 23.79 | 22.81 | 23.64 | 410,338 | +0.63(+2.74%) |
Dec 04, 2009 | 22.65 | 23.04 | 22.45 | 23.01 | 441,324 | +0.62(+2.77%) |
Dec 03, 2009 | 22.45 | 22.72 | 22.33 | 22.39 | 197,017 | -0.05(-0.22%) |
Dec 02, 2009 | 23.00 | 23.00 | 22.35 | 22.44 | 509,578 | -0.49(-2.14%) |
Dec 01, 2009 | 22.99 | 22.99 | 22.59 | 22.93 | 184,972 | +0.13(+0.57%) |
Nov 30, 2009 | 23.00 | 23.00 | 22.30 | 22.80 | 280,485 | -0.07(-0.31%) |
Nov 27, 2009 | 23.03 | 23.49 | 22.50 | 22.87 | 200,250 | -0.82(-3.46%) |
Nov 25, 2009 | 23.90 | 24.25 | 23.30 | 23.69 | 155,557 | -0.21(-0.88%) |
Nov 24, 2009 | 23.69 | 23.93 | 23.11 | 23.90 | 177,905 | +0.14(+0.59%) |
Nov 23, 2009 | 23.34 | 24.02 | 23.11 | 23.76 | 242,318 | +0.61(+2.63%) |
Nov 20, 2009 | 23.30 | 23.52 | 22.84 | 23.15 | 252,690 | -0.28(-1.20%) |
Nov 19, 2009 | 24.17 | 24.22 | 23.00 | 23.43 | 408,744 | -0.80(-3.30%) |
Nov 18, 2009 | 24.33 | 24.49 | 23.92 | 24.23 | 233,376 | -0.17(-0.70%) |
Nov 17, 2009 | 24.20 | 24.64 | 23.87 | 24.40 | 291,524 | -0.07(-0.29%) |
Nov 16, 2009 | 23.88 | 24.68 | 23.88 | 24.47 | 407,939 | +0.59(+2.47%) |
Nov 13, 2009 | 23.93 | 24.69 | 23.55 | 23.88 | 432,240 | -0.16(-0.67%) |
Nov 12, 2009 | 24.75 | 24.86 | 23.83 | 24.04 | 454,332 | -0.91(-3.65%) |
Nov 11, 2009 | 24.88 | 25.14 | 24.54 | 24.95 | 459,576 | +0.08(+0.32%) |
Nov 10, 2009 | 24.93 | 25.27 | 24.87 | 24.87 | 375,734 | -0.19(-0.76%) |
Nov 09, 2009 | 25.50 | 26.00 | 24.81 | 25.06 | 388,176 | -0.44(-1.73%) |
Nov 06, 2009 | 25.67 | 26.00 | 25.13 | 25.50 | 412,889 | -0.40(-1.54%) |
Nov 05, 2009 | 25.20 | 27.12 | 24.56 | 25.90 | 2,060,174 | +2.53(+10.83%) |
Nov 04, 2009 | 23.44 | 23.91 | 23.28 | 23.37 | 432,142 | +0.02(+0.09%) |
Nov 03, 2009 | 22.76 | 23.39 | 22.04 | 23.35 | 281,293 | +0.63(+2.77%) |
Nov 02, 2009 | 23.15 | 23.56 | 22.29 | 22.72 | 454,803 | -0.48(-2.07%) |
Oct 30, 2009 | 23.93 | 23.93 | 23.00 | 23.20 | 461,744 | -0.78(-3.25%) |
Oct 29, 2009 | 22.97 | 24.12 | 22.97 | 23.98 | 407,643 | +1.12(+4.90%) |
Oct 28, 2009 | 23.57 | 24.12 | 22.76 | 22.86 | 472,578 | -0.92(-3.87%) |
Oct 27, 2009 | 23.62 | 24.15 | 23.62 | 23.78 | 374,255 | +0.07(+0.30%) |
Oct 26, 2009 | 23.34 | 24.22 | 23.01 | 23.71 | 572,352 | +0.26(+1.11%) |
Oct 23, 2009 | 23.41 | 24.04 | 23.22 | 23.45 | 465,959 | -0.47(-1.96%) |
Oct 22, 2009 | 23.49 | 23.97 | 22.50 | 23.92 | 625,413 | +0.50(+2.13%) |
Oct 21, 2009 | 23.71 | 24.25 | 23.36 | 23.42 | 516,820 | -0.41(-1.72%) |
Oct 20, 2009 | 23.93 | 24.74 | 23.80 | 23.83 | 389,638 | -0.65(-2.66%) |
Oct 19, 2009 | 23.87 | 24.57 | 22.80 | 24.48 | 1,917,352 | +0.60(+2.51%) |
Oct 16, 2009 | 25.87 | 25.87 | 23.39 | 23.88 | 1,894,878 | -2.03(-7.83%) |
Oct 15, 2009 | 25.99 | 26.10 | 25.18 | 25.91 | 622,486 | +0.02(+0.08%) |
Oct 14, 2009 | 26.09 | 26.50 | 25.72 | 25.89 | 734,670 | -0.17(-0.65%) |
Oct 13, 2009 | 26.25 | 26.68 | 26.00 | 26.06 | 539,002 | -0.13(-0.50%) |
Oct 12, 2009 | 26.48 | 27.03 | 26.09 | 26.19 | 620,501 | -0.47(-1.76%) |
Oct 09, 2009 | 25.86 | 26.94 | 25.51 | 26.66 | 685,010 | +0.79(+3.05%) |
Oct 08, 2009 | 24.86 | 25.98 | 24.86 | 25.87 | 749,557 | +0.68(+2.70%) |
Oct 07, 2009 | 25.37 | 25.62 | 24.62 | 25.19 | 1,420,452 | -0.91(-3.49%) |
Oct 06, 2009 | 26.87 | 27.25 | 25.93 | 26.10 | 983,697 | -0.56(-2.10%) |
Oct 05, 2009 | 26.39 | 27.00 | 26.00 | 26.66 | 926,945 | +0.40(+1.52%) |
Oct 02, 2009 | 25.56 | 26.60 | 25.55 | 26.26 | 861,455 | +0.49(+1.90%) |
Oct 01, 2009 | 25.69 | 26.21 | 25.42 | 25.77 | 919,703 | -0.06(-0.23%) |
Sep 30, 2009 | 25.31 | 26.07 | 24.68 | 25.83 | 1,366,506 | +0.55(+2.18%) |
Sep 29, 2009 | 25.12 | 25.66 | 24.88 | 25.28 | 1,041,365 | +0.24(+0.96%) |
Sep 28, 2009 | 23.92 | 25.20 | 23.51 | 25.04 | 781,819 | +1.04(+4.33%) |
Sep 25, 2009 | 23.18 | 24.21 | 23.18 | 24.00 | 528,734 | +0.62(+2.65%) |
Sep 24, 2009 | 23.85 | 24.16 | 22.81 | 23.38 | 867,661 | -0.37(-1.56%) |
Sep 23, 2009 | 23.72 | 24.50 | 23.65 | 23.75 | 886,815 | -0.04(-0.17%) |
Sep 22, 2009 | 22.79 | 24.12 | 22.79 | 23.79 | 1,583,680 | +0.97(+4.25%) |
Sep 21, 2009 | 22.60 | 23.04 | 21.90 | 22.82 | 1,236,753 | +0.27(+1.20%) |
Sep 18, 2009 | 22.58 | 22.78 | 21.92 | 22.55 | 1,748,248 | +1.24(+5.82%) |
Sep 17, 2009 | 22.13 | 22.26 | 21.22 | 21.31 | 806,832 | -0.91(-4.10%) |
Sep 16, 2009 | 22.30 | 22.56 | 21.92 | 22.22 | 673,892 | -0.03(-0.13%) |
Sep 15, 2009 | 21.62 | 23.35 | 21.30 | 22.25 | 3,015,433 | +0.53(+2.44%) |
Sep 14, 2009 | 19.31 | 21.97 | 19.15 | 21.72 | 3,622,934 | +2.35(+12.13%) |
Sep 11, 2009 | 18.92 | 19.44 | 18.81 | 19.37 | 775,089 | +0.28(+1.47%) |
Sep 10, 2009 | 18.59 | 19.26 | 18.38 | 19.09 | 893,124 | +0.50(+2.69%) |
Sep 09, 2009 | 18.35 | 18.86 | 18.25 | 18.59 | 676,558 | +0.29(+1.58%) |
Sep 08, 2009 | 18.27 | 18.48 | 17.90 | 18.30 | 565,837 | +0.20(+1.10%) |
Sep 04, 2009 | 18.37 | 18.48 | 17.90 | 18.10 | 491,155 | -0.03(-0.17%) |
Sep 03, 2009 | 17.99 | 18.13 | 17.61 | 18.13 | 498,368 | +0.21(+1.17%) |
Sep 02, 2009 | 17.87 | 18.18 | 17.60 | 17.92 | 884,590 | -0.03(-0.17%) |