Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.40 | 20.78 | 20.03 | 20.39 | 654 | -0.13(-0.63%) |
Aug 30, 2010 | 21.26 | 21.43 | 20.48 | 20.52 | 242,654 | -0.93(-4.35%) |
Aug 27, 2010 | 21.45 | 21.48 | 19.98 | 21.45 | 479,954 | +0.41(+1.96%) |
Aug 26, 2010 | 20.91 | 21.35 | 20.42 | 21.04 | 271,503 | +0.31(+1.51%) |
Aug 25, 2010 | 20.24 | 20.80 | 19.73 | 20.73 | 385 | +0.31(+1.50%) |
Aug 24, 2010 | 20.71 | 20.89 | 19.85 | 20.42 | 1,567 | -0.62(-2.94%) |
Aug 23, 2010 | 21.66 | 21.87 | 20.98 | 21.04 | 285,953 | -0.32(-1.50%) |
Aug 20, 2010 | 21.37 | 21.44 | 20.74 | 21.36 | 471,921 | -0.04(-0.18%) |
Aug 19, 2010 | 21.39 | 21.78 | 21.22 | 21.40 | 1,346 | -0.33(-1.51%) |
Aug 18, 2010 | 21.56 | 21.94 | 21.08 | 21.73 | 6,097 | +0.06(+0.28%) |
Aug 17, 2010 | 21.96 | 22.04 | 21.45 | 21.67 | 930 | +0.16(+0.75%) |
Aug 16, 2010 | 21.21 | 21.80 | 20.89 | 21.51 | 465,398 | +0.18(+0.82%) |
Aug 13, 2010 | 21.33 | 21.99 | 21.29 | 21.33 | 431,849 | -0.61(-2.79%) |
Aug 12, 2010 | 21.03 | 22.21 | 20.87 | 21.94 | 383,574 | +0.21(+0.98%) |
Aug 11, 2010 | 22.31 | 22.55 | 21.23 | 21.73 | 1,689 | -1.28(-5.55%) |
Aug 10, 2010 | 23.08 | 23.46 | 22.76 | 23.01 | 402,697 | -0.55(-2.34%) |
Aug 09, 2010 | 22.81 | 23.88 | 22.74 | 23.56 | 649,389 | +1.00(+4.44%) |
Aug 06, 2010 | 22.55 | 22.61 | 21.80 | 22.55 | 873,892 | -0.18(-0.77%) |
Aug 05, 2010 | 23.86 | 25.00 | 22.72 | 22.73 | 1,098,475 | -1.41(-5.86%) |
Aug 04, 2010 | 23.79 | 24.18 | 23.46 | 24.14 | 566,756 | +0.49(+2.07%) |
Aug 03, 2010 | 23.87 | 24.38 | 23.40 | 23.66 | 465,626 | -0.31(-1.31%) |
Aug 02, 2010 | 23.66 | 24.14 | 23.31 | 23.97 | 528,997 | +0.86(+3.70%) |
Jul 30, 2010 | 23.11 | 23.95 | 22.97 | 23.11 | 487,905 | -0.47(-2.01%) |
Jul 29, 2010 | 23.65 | 24.07 | 22.75 | 23.59 | 455,588 | +0.32(+1.38%) |
Jul 28, 2010 | 23.27 | 24.17 | 23.12 | 23.27 | 625 | -0.95(-3.91%) |
Jul 27, 2010 | 24.97 | 25.21 | 24.18 | 24.21 | 487,839 | -0.63(-2.52%) |
Jul 26, 2010 | 24.08 | 24.84 | 24.00 | 24.84 | 752,400 | +0.86(+3.60%) |
Jul 23, 2010 | 23.04 | 24.02 | 22.78 | 23.98 | 719,320 | +0.77(+3.33%) |
Jul 22, 2010 | 23.16 | 23.30 | 22.94 | 23.20 | 632,851 | +0.64(+2.85%) |
Jul 21, 2010 | 23.11 | 23.31 | 22.41 | 22.56 | 524,316 | -0.14(-0.61%) |
Jul 20, 2010 | 21.58 | 22.74 | 21.27 | 22.70 | 261 | +0.70(+3.16%) |
Jul 19, 2010 | 22.77 | 22.77 | 21.37 | 22.00 | 476,263 | -0.15(-0.66%) |
Jul 16, 2010 | 22.17 | 23.03 | 21.90 | 22.15 | 560,642 | -0.65(-2.85%) |
Jul 15, 2010 | 23.08 | 23.30 | 22.22 | 22.80 | 676,183 | -0.26(-1.13%) |
Jul 14, 2010 | 22.80 | 23.29 | 22.29 | 23.06 | 130 | +0.47(+2.06%) |
Jul 13, 2010 | 22.59 | 22.71 | 21.63 | 22.59 | 1,529 | +1.25(+5.84%) |
Jul 12, 2010 | 21.31 | 21.52 | 20.71 | 21.35 | 676,161 | +0.28(+1.34%) |
Jul 09, 2010 | 21.06 | 21.14 | 20.64 | 21.06 | 468,699 | +0.37(+1.77%) |
Jul 08, 2010 | 20.70 | 20.72 | 19.75 | 20.70 | 3,473 | +1.22(+6.28%) |
Jul 07, 2010 | 18.40 | 19.48 | 18.11 | 19.47 | 606,498 | +1.05(+5.73%) |
Jul 06, 2010 | 18.42 | 19.54 | 18.22 | 18.42 | 1,102 | -0.50(-2.67%) |
Jul 02, 2010 | 18.92 | 19.87 | 18.73 | 18.92 | 643,395 | -0.72(-3.66%) |
Jul 01, 2010 | 19.55 | 19.84 | 18.64 | 19.64 | 964,052 | -0.16(-0.81%) |
Jun 30, 2010 | 19.80 | 20.28 | 19.67 | 19.80 | 2,412 | -0.28(-1.41%) |
Jun 29, 2010 | 21.06 | 21.06 | 19.64 | 20.09 | 1,146,008 | -1.58(-7.30%) |
Jun 25, 2010 | 21.67 | 21.90 | 20.87 | 21.67 | 3,009,013 | +0.60(+2.87%) |
Jun 24, 2010 | 21.54 | 21.82 | 21.02 | 21.06 | 802,578 | -0.74(-3.40%) |
Jun 23, 2010 | 21.42 | 22.04 | 21.20 | 21.81 | 1,252,411 | +1.15(+5.59%) |
Jun 22, 2010 | 20.65 | 21.23 | 20.48 | 20.65 | 4,261 | -0.36(-1.71%) |
Jun 21, 2010 | 22.54 | 22.54 | 20.74 | 21.01 | 870,021 | -0.71(-3.27%) |
Jun 18, 2010 | 21.72 | 22.65 | 21.40 | 21.72 | 1,028,073 | -0.82(-3.63%) |
Jun 17, 2010 | 23.04 | 23.44 | 22.27 | 22.54 | 795,616 | -0.79(-3.41%) |
Jun 16, 2010 | 22.93 | 23.58 | 22.74 | 23.33 | 545,765 | +0.06(+0.26%) |
Jun 15, 2010 | 23.27 | 23.31 | 22.64 | 23.27 | 756 | +0.54(+2.35%) |
Jun 14, 2010 | 22.78 | 23.50 | 22.64 | 22.74 | 908,480 | +0.19(+0.85%) |
Jun 11, 2010 | 22.16 | 22.70 | 21.85 | 22.55 | 585,054 | +0.11(+0.48%) |
Jun 10, 2010 | 22.44 | 22.46 | 21.81 | 22.44 | 702 | +1.05(+4.89%) |
Jun 09, 2010 | 21.55 | 22.30 | 21.17 | 21.39 | 1,032,915 | +0.35(+1.67%) |
Jun 08, 2010 | 21.59 | 21.85 | 20.46 | 21.04 | 1,596,360 | -0.50(-2.31%) |
Jun 07, 2010 | 23.36 | 23.58 | 21.48 | 21.54 | 1,251,766 | -1.17(-5.15%) |
Jun 04, 2010 | 22.71 | 24.26 | 22.56 | 22.71 | 1,260,000 | -2.13(-8.58%) |
Jun 03, 2010 | 25.04 | 25.34 | 24.49 | 24.84 | 1,053,316 | +0.34(+1.37%) |
Jun 02, 2010 | 24.50 | 24.50 | 22.93 | 24.50 | 1,018,976 | +1.57(+6.83%) |
Jun 01, 2010 | 22.94 | 24.27 | 22.93 | 22.94 | 613 | -1.04(-4.34%) |
May 28, 2010 | 23.98 | 25.18 | 23.92 | 23.98 | 1,234,072 | -0.93(-3.74%) |
May 27, 2010 | 25.09 | 25.25 | 24.47 | 24.91 | 1,154,267 | +1.22(+5.16%) |
May 26, 2010 | 23.69 | 24.57 | 23.53 | 23.69 | 614 | +0.72(+3.13%) |
May 25, 2010 | 21.71 | 23.05 | 21.40 | 22.97 | 654 | -0.20(-0.86%) |
May 24, 2010 | 23.60 | 24.06 | 23.09 | 23.17 | 1,223,557 | -0.37(-1.56%) |
May 21, 2010 | 21.71 | 23.56 | 21.21 | 23.53 | 2,091,563 | +1.15(+5.16%) |
May 20, 2010 | 22.47 | 23.23 | 22.29 | 22.38 | 1,831 | -1.24(-5.24%) |
May 19, 2010 | 26.05 | 26.12 | 23.17 | 23.62 | 3,876,194 | -3.19(-11.92%) |
May 18, 2010 | 28.02 | 28.55 | 26.45 | 26.81 | 1,612,884 | -0.56(-2.04%) |
May 17, 2010 | 27.73 | 28.20 | 26.10 | 27.37 | 1,186,349 | +0.04(+0.14%) |
May 14, 2010 | 27.33 | 27.98 | 26.37 | 27.33 | 1,589,670 | -0.78(-2.77%) |
May 13, 2010 | 27.48 | 29.22 | 27.44 | 28.11 | 2,447,298 | +0.95(+3.49%) |
May 12, 2010 | 26.14 | 27.33 | 25.93 | 27.16 | 2,225,221 | +1.61(+6.28%) |
May 11, 2010 | 25.90 | 26.14 | 25.49 | 25.56 | 2,038,062 | +0.92(+3.72%) |
May 10, 2010 | 24.13 | 24.64 | 24.00 | 24.64 | 1,840,037 | +1.42(+6.12%) |
May 07, 2010 | 25.12 | 25.41 | 22.93 | 23.22 | 2,031,060 | +0.15(+0.63%) |
May 06, 2010 | 23.07 | 25.41 | 21.09 | 23.07 | 1,785 | +0.27(+1.17%) |
May 05, 2010 | 22.83 | 24.32 | 20.79 | 22.81 | 2,786,012 | -1.64(-6.69%) |
May 04, 2010 | 24.98 | 25.21 | 23.70 | 24.44 | 1,516,765 | -0.63(-2.50%) |
May 03, 2010 | 24.95 | 25.43 | 24.54 | 25.07 | 1,265,220 | +0.67(+2.76%) |
Apr 30, 2010 | 24.63 | 24.89 | 24.34 | 24.40 | 1,269,060 | -0.21(-0.84%) |
Apr 29, 2010 | 23.92 | 24.69 | 23.78 | 24.60 | 1,061,961 | +1.06(+4.51%) |
Apr 28, 2010 | 23.44 | 24.01 | 22.76 | 23.54 | 1,099,061 | +0.31(+1.35%) |
Apr 27, 2010 | 24.37 | 24.37 | 23.16 | 23.23 | 261 | -0.91(-3.77%) |
Apr 26, 2010 | 24.18 | 24.61 | 24.09 | 24.14 | 1,127,631 | +0.49(+2.07%) |
Apr 23, 2010 | 22.92 | 23.81 | 22.91 | 23.65 | 1,254,302 | +0.79(+3.48%) |
Apr 22, 2010 | 22.82 | 23.16 | 22.41 | 22.85 | 664,636 | -0.01(-0.03%) |
Apr 21, 2010 | 22.55 | 22.91 | 22.39 | 22.86 | 130 | +0.39(+1.73%) |
Apr 20, 2010 | 22.76 | 23.14 | 22.03 | 22.47 | 1,344,879 | -0.37(-1.64%) |
Apr 19, 2010 | 22.42 | 23.26 | 22.20 | 22.85 | 1,111,866 | +0.30(+1.32%) |
Apr 16, 2010 | 22.91 | 23.22 | 21.79 | 22.55 | 1,142,281 | -0.47(-2.06%) |
Apr 15, 2010 | 22.82 | 23.24 | 22.74 | 23.02 | 836,206 | +0.34(+1.48%) |
Apr 14, 2010 | 21.91 | 22.80 | 21.91 | 22.68 | 915,153 | +0.88(+4.03%) |
Apr 13, 2010 | 22.07 | 22.20 | 21.55 | 21.81 | 547,448 | -0.06(-0.28%) |
Apr 12, 2010 | 21.28 | 22.28 | 21.22 | 21.87 | 1,168,973 | +0.73(+3.47%) |
Apr 09, 2010 | 21.12 | 21.13 | 20.71 | 21.13 | 551,230 | +0.27(+1.28%) |
Apr 08, 2010 | 20.91 | 21.17 | 20.19 | 20.87 | 951,865 | -0.01(-0.04%) |
Apr 07, 2010 | 20.34 | 21.09 | 20.25 | 20.87 | 1,359,963 | +0.65(+3.21%) |
Apr 06, 2010 | 19.77 | 20.31 | 19.45 | 20.22 | 764,813 | +0.45(+2.28%) |
Apr 05, 2010 | 19.90 | 20.14 | 19.50 | 19.77 | 705,612 | +0.34(+1.73%) |
Apr 01, 2010 | 19.44 | 19.44 | 19.44 | 19.44 | 828,197 | +0.23(+1.19%) |
Mar 31, 2010 | 17.96 | 19.70 | 17.75 | 19.21 | 1,740,084 | +1.16(+6.44%) |
Mar 30, 2010 | 18.60 | 18.72 | 17.69 | 18.05 | 690,098 | -0.38(-2.07%) |
Mar 29, 2010 | 17.71 | 18.56 | 17.67 | 18.43 | 996,490 | +0.88(+5.01%) |
Mar 26, 2010 | 18.23 | 18.31 | 17.05 | 17.55 | 2,278,125 | -0.79(-4.29%) |
Mar 25, 2010 | 19.11 | 19.30 | 18.24 | 18.34 | 824,402 | -0.71(-3.73%) |
Mar 24, 2010 | 19.34 | 19.34 | 18.68 | 19.05 | 750,582 | -0.21(-1.07%) |
Mar 23, 2010 | 19.00 | 19.33 | 18.39 | 19.25 | 1,144,714 | +0.24(+1.25%) |
Mar 22, 2010 | 18.62 | 19.17 | 17.53 | 19.02 | 1,106,625 | -0.02(-0.08%) |
Mar 19, 2010 | 19.73 | 19.95 | 18.58 | 19.03 | 1,130,965 | -0.73(-3.71%) |
Mar 18, 2010 | 20.14 | 20.39 | 19.62 | 19.77 | 595,760 | -0.33(-1.64%) |
Mar 17, 2010 | 19.96 | 20.48 | 19.84 | 20.09 | 1,349,622 | +0.35(+1.78%) |
Mar 16, 2010 | 19.29 | 19.87 | 18.99 | 19.74 | 1,102,166 | +0.87(+4.62%) |
Mar 15, 2010 | 18.89 | 18.96 | 18.75 | 18.87 | 963,386 | -0.04(-0.20%) |
Mar 12, 2010 | 19.05 | 19.21 | 18.66 | 18.91 | 447,110 | -0.13(-0.68%) |
Mar 11, 2010 | 18.44 | 19.08 | 18.23 | 19.04 | 761,888 | +0.43(+2.30%) |
Mar 10, 2010 | 19.12 | 19.28 | 18.39 | 18.61 | 797,934 | -0.27(-1.42%) |
Mar 09, 2010 | 19.19 | 19.23 | 18.59 | 18.88 | 1,139,231 | -0.17(-0.88%) |
Mar 08, 2010 | 18.15 | 19.64 | 18.01 | 19.05 | 1,967,672 | +1.00(+5.55%) |
Mar 05, 2010 | 17.26 | 18.14 | 17.23 | 18.05 | 1,567,298 | +0.81(+4.70%) |
Mar 04, 2010 | 18.21 | 18.23 | 16.99 | 17.24 | 1,797,015 | -0.46(-2.59%) |
Mar 03, 2010 | 17.97 | 17.98 | 17.58 | 17.69 | 1,080,006 | -0.08(-0.47%) |
Mar 02, 2010 | 17.48 | 18.10 | 17.36 | 17.78 | 1,388,062 | +0.41(+2.38%) |
Mar 01, 2010 | 16.27 | 17.49 | 16.05 | 17.37 | 1,393,141 | +1.21(+7.47%) |
Feb 26, 2010 | 16.01 | 16.36 | 15.67 | 16.16 | 945,367 | +0.11(+0.67%) |
Feb 25, 2010 | 15.87 | 16.07 | 15.37 | 16.05 | 721,534 | +0.02(+0.14%) |
Feb 24, 2010 | 15.65 | 16.11 | 15.58 | 16.03 | 686,454 | +0.15(+0.91%) |
Feb 23, 2010 | 16.26 | 16.33 | 15.48 | 15.88 | 1,176,284 | -0.44(-2.72%) |
Feb 22, 2010 | 16.48 | 16.75 | 16.05 | 16.33 | 1,388,469 | -0.17(-1.02%) |
Feb 19, 2010 | 16.78 | 16.99 | 16.07 | 16.49 | 2,132,518 | -0.58(-3.40%) |
Feb 18, 2010 | 17.20 | 17.66 | 15.97 | 17.07 | 2,665,970 | -0.27(-1.54%) |
Feb 17, 2010 | 16.97 | 17.41 | 16.89 | 17.34 | 2,240,486 | +0.76(+4.56%) |
Feb 16, 2010 | 15.38 | 17.04 | 15.11 | 16.59 | 4,601,275 | +2.03(+13.97%) |
Feb 12, 2010 | 14.18 | 14.55 | 14.55 | 14.55 | 1,608,378 | +0.23(+1.60%) |
Feb 11, 2010 | 13.64 | 14.35 | 13.27 | 14.32 | 1,477,205 | +0.75(+5.52%) |
Feb 10, 2010 | 13.54 | 13.72 | 13.23 | 13.57 | 1,157,455 | +0.17(+1.25%) |
Feb 09, 2010 | 13.17 | 13.68 | 12.88 | 13.41 | 1,463,185 | +0.36(+2.75%) |
Feb 08, 2010 | 13.00 | 13.49 | 12.76 | 13.05 | 876,553 | +0.17(+1.31%) |
Feb 05, 2010 | 12.99 | 13.02 | 12.38 | 12.88 | 1,058,558 | -0.02(-0.18%) |
Feb 04, 2010 | 13.32 | 13.80 | 12.79 | 12.90 | 1,667,057 | -0.55(-4.09%) |
Feb 03, 2010 | 14.17 | 14.17 | 13.38 | 13.45 | 1,632,667 | -0.62(-4.40%) |
Feb 02, 2010 | 13.80 | 14.19 | 13.38 | 14.07 | 2,268,091 | +0.34(+2.45%) |
Feb 01, 2010 | 12.66 | 13.81 | 12.04 | 13.73 | 3,593,611 | +1.01(+7.93%) |
Jan 29, 2010 | 13.95 | 14.13 | 12.52 | 12.73 | 2,119,023 | -1.05(-7.60%) |
Jan 28, 2010 | 14.35 | 14.35 | 13.54 | 13.77 | 1,686,786 | -0.60(-4.15%) |
Jan 27, 2010 | 15.58 | 15.69 | 13.76 | 14.37 | 3,427,401 | -1.32(-8.43%) |
Jan 26, 2010 | 16.28 | 17.02 | 15.67 | 15.69 | 2,278,011 | -0.54(-3.34%) |
Jan 25, 2010 | 15.88 | 16.72 | 15.41 | 16.23 | 6,895,644 | +1.80(+12.50%) |
Jan 22, 2010 | 14.80 | 15.19 | 14.20 | 14.43 | 1,952,243 | -0.38(-2.58%) |
Jan 21, 2010 | 15.76 | 16.20 | 14.70 | 14.81 | 2,525,940 | -0.89(-5.69%) |
Jan 20, 2010 | 16.04 | 16.39 | 15.25 | 15.71 | 2,984,292 | -0.32(-2.00%) |
Jan 19, 2010 | 17.04 | 17.53 | 15.80 | 16.03 | 3,655,614 | -1.26(-7.29%) |
Jan 15, 2010 | 17.69 | 17.29 | 17.29 | 17.29 | 2,518,480 | -0.28(-1.61%) |
Jan 14, 2010 | 19.00 | 19.28 | 16.67 | 17.57 | 10,826,623 | -3.06(-14.85%) |
Jan 13, 2010 | 20.51 | 21.11 | 19.87 | 20.64 | 1,668,797 | +0.24(+1.16%) |
Jan 12, 2010 | 20.19 | 21.61 | 19.34 | 20.40 | 3,791,504 | +0.28(+1.41%) |
Jan 11, 2010 | 23.75 | 23.82 | 19.99 | 20.12 | 5,214,542 | -3.51(-14.85%) |
Jan 08, 2010 | 24.28 | 24.34 | 23.02 | 23.62 | 2,349,632 | -1.11(-4.48%) |
Jan 07, 2010 | 25.19 | 25.28 | 23.39 | 24.73 | 1,688,093 | -0.45(-1.79%) |
Jan 06, 2010 | 25.97 | 26.24 | 25.01 | 25.18 | 1,151,184 | -0.70(-2.72%) |
Jan 05, 2010 | 25.54 | 26.17 | 25.00 | 25.89 | 1,710,977 | +0.49(+1.93%) |
Jan 04, 2010 | 24.09 | 25.63 | 23.85 | 25.40 | 2,208,955 | +2.03(+8.67%) |
Dec 31, 2009 | 22.78 | 23.37 | 23.37 | 23.37 | 2,753,332 | +0.19(+0.82%) |
Dec 30, 2009 | 25.54 | 25.72 | 22.78 | 23.18 | 3,216,423 | -2.64(-10.24%) |
Dec 29, 2009 | 27.29 | 27.35 | 25.78 | 25.83 | 1,192,332 | -1.19(-4.41%) |
Dec 28, 2009 | 27.00 | 27.96 | 26.70 | 27.02 | 1,368,809 | +0.41(+1.55%) |
Dec 24, 2009 | 26.22 | 27.19 | 26.15 | 26.61 | 591,967 | +0.74(+2.87%) |
Dec 23, 2009 | 24.94 | 25.90 | 24.93 | 25.86 | 752,186 | +0.96(+3.87%) |
Dec 22, 2009 | 24.59 | 25.07 | 24.56 | 24.90 | 586,306 | +0.33(+1.34%) |
Dec 21, 2009 | 24.79 | 24.99 | 24.48 | 24.57 | 553,372 | +0.25(+1.04%) |
Dec 18, 2009 | 24.99 | 24.99 | 23.47 | 24.32 | 1,250,508 | -0.33(-1.33%) |
Dec 17, 2009 | 24.97 | 25.26 | 24.65 | 24.65 | 843,560 | -0.50(-1.98%) |
Dec 16, 2009 | 24.98 | 25.45 | 24.66 | 25.15 | 671,422 | +0.42(+1.70%) |
Dec 15, 2009 | 24.43 | 25.47 | 24.43 | 24.73 | 821,306 | +0.18(+0.72%) |
Dec 14, 2009 | 24.35 | 24.63 | 24.27 | 24.55 | 669,869 | +0.60(+2.52%) |
Dec 11, 2009 | 24.05 | 24.24 | 23.71 | 23.95 | 460,531 | +0.23(+0.97%) |
Dec 10, 2009 | 24.16 | 24.39 | 23.57 | 23.72 | 778,401 | -0.06(-0.26%) |
Dec 09, 2009 | 23.70 | 24.18 | 23.31 | 23.78 | 687,520 | +0.08(+0.32%) |
Dec 08, 2009 | 23.69 | 24.28 | 23.14 | 23.70 | 672,194 | -0.29(-1.21%) |
Dec 07, 2009 | 24.44 | 24.77 | 23.81 | 23.99 | 1,008,182 | -0.19(-0.79%) |
Dec 04, 2009 | 23.44 | 24.45 | 23.32 | 24.18 | 1,308,726 | +1.52(+6.71%) |
Dec 03, 2009 | 22.85 | 24.08 | 22.46 | 22.66 | 1,446,889 | +0.04(+0.17%) |
Dec 02, 2009 | 22.21 | 22.81 | 22.16 | 22.62 | 835,413 | +0.78(+3.57%) |
Dec 01, 2009 | 20.93 | 22.14 | 20.75 | 21.84 | 849,545 | +1.22(+5.93%) |
Nov 30, 2009 | 20.63 | 20.87 | 20.42 | 20.62 | 501,835 | +0.20(+0.97%) |
Nov 27, 2009 | 20.52 | 20.80 | 19.24 | 20.42 | 605,691 | -0.66(-3.15%) |
Nov 25, 2009 | 21.02 | 21.29 | 20.71 | 21.09 | 280,242 | +0.05(+0.22%) |
Nov 24, 2009 | 21.29 | 21.36 | 20.64 | 21.04 | 528,497 | -0.03(-0.14%) |
Nov 23, 2009 | 21.00 | 21.35 | 20.88 | 21.07 | 688,184 | +0.67(+3.30%) |
Nov 20, 2009 | 20.54 | 20.68 | 20.02 | 20.40 | 764,585 | -0.46(-2.20%) |
Nov 19, 2009 | 21.32 | 21.48 | 20.67 | 20.86 | 717,898 | -0.78(-3.60%) |
Nov 18, 2009 | 21.40 | 21.91 | 21.19 | 21.64 | 751,421 | +0.24(+1.11%) |
Nov 17, 2009 | 21.19 | 21.47 | 21.13 | 21.40 | 689,809 | +0.21(+1.01%) |
Nov 16, 2009 | 20.64 | 21.32 | 20.64 | 21.19 | 1,298,832 | +0.78(+3.82%) |
Nov 13, 2009 | 20.20 | 20.79 | 19.91 | 20.41 | 760,455 | +0.13(+0.64%) |
Nov 12, 2009 | 20.90 | 21.05 | 20.19 | 20.28 | 692,178 | -0.60(-2.89%) |
Nov 11, 2009 | 20.82 | 21.02 | 20.45 | 20.88 | 788,143 | +0.30(+1.45%) |
Nov 10, 2009 | 20.86 | 21.02 | 20.41 | 20.58 | 861,229 | -0.07(-0.33%) |
Nov 09, 2009 | 20.54 | 21.07 | 20.38 | 20.65 | 1,019,154 | +0.61(+3.05%) |
Nov 06, 2009 | 20.22 | 20.25 | 19.53 | 20.04 | 913,804 | -0.21(-1.06%) |
Nov 05, 2009 | 19.41 | 20.55 | 19.40 | 20.25 | 1,437,317 | +1.18(+6.17%) |
Nov 04, 2009 | 18.27 | 19.60 | 18.19 | 19.08 | 1,479,983 | +1.12(+6.26%) |
Nov 03, 2009 | 17.14 | 18.09 | 17.12 | 17.95 | 995,903 | +0.44(+2.53%) |
Nov 02, 2009 | 17.20 | 18.20 | 16.93 | 17.51 | 826,644 | +0.68(+4.04%) |
Oct 30, 2009 | 17.80 | 17.88 | 16.69 | 16.83 | 942,204 | -0.84(-4.76%) |
Oct 29, 2009 | 15.48 | 18.27 | 15.48 | 17.67 | 1,917,552 | +2.64(+17.60%) |
Oct 28, 2009 | 15.80 | 15.82 | 14.94 | 15.03 | 1,294,842 | -0.91(-5.71%) |
Oct 27, 2009 | 16.17 | 16.22 | 15.12 | 15.94 | 1,470,625 | -0.33(-2.02%) |
Oct 26, 2009 | 17.77 | 18.28 | 16.10 | 16.26 | 1,781,494 | -1.60(-8.94%) |
Oct 23, 2009 | 17.82 | 17.92 | 17.58 | 17.86 | 649,086 | -0.33(-1.81%) |
Oct 22, 2009 | 18.70 | 18.70 | 17.25 | 18.19 | 907,867 | -0.34(-1.86%) |
Oct 21, 2009 | 18.69 | 19.08 | 18.44 | 18.53 | 797,638 | -0.16(-0.86%) |
Oct 20, 2009 | 18.41 | 18.79 | 18.37 | 18.70 | 989,823 | -0.15(-0.77%) |
Oct 19, 2009 | 18.45 | 18.91 | 18.11 | 18.84 | 956,997 | +0.57(+3.14%) |
Oct 16, 2009 | 18.07 | 18.34 | 17.69 | 18.27 | 762,389 | +0.22(+1.23%) |
Oct 15, 2009 | 17.98 | 18.26 | 17.86 | 18.05 | 568,029 | -0.10(-0.55%) |
Oct 14, 2009 | 17.48 | 18.15 | 17.48 | 18.14 | 916,434 | +0.82(+4.72%) |
Oct 13, 2009 | 17.53 | 17.53 | 16.45 | 17.33 | 655,756 | -0.15(-0.83%) |
Oct 12, 2009 | 17.58 | 17.63 | 17.08 | 17.47 | 644,951 | +0.37(+2.14%) |
Oct 09, 2009 | 17.33 | 17.59 | 16.90 | 17.11 | 744,267 | -0.18(-1.06%) |
Oct 08, 2009 | 16.93 | 17.39 | 16.75 | 17.29 | 752,349 | +0.70(+4.19%) |
Oct 07, 2009 | 16.48 | 16.72 | 16.09 | 16.59 | 484,733 | +0.11(+0.70%) |
Oct 06, 2009 | 16.43 | 16.93 | 16.15 | 16.48 | 1,043,028 | +0.33(+2.03%) |
Oct 05, 2009 | 15.05 | 16.20 | 14.90 | 16.15 | 1,045,898 | +1.31(+8.81%) |
Oct 02, 2009 | 14.88 | 15.10 | 13.58 | 14.84 | 1,507,326 | -0.47(-3.05%) |
Oct 01, 2009 | 16.57 | 16.57 | 15.19 | 15.31 | 1,078,376 | -1.29(-7.78%) |
Sep 30, 2009 | 17.06 | 17.30 | 16.09 | 16.60 | 953,242 | -0.16(-0.96%) |
Sep 29, 2009 | 16.23 | 16.81 | 16.17 | 16.76 | 793,261 | +0.65(+4.03%) |
Sep 28, 2009 | 15.06 | 16.20 | 14.90 | 16.11 | 872,384 | +1.18(+7.88%) |
Sep 25, 2009 | 15.34 | 15.50 | 14.58 | 14.93 | 1,313,387 | -0.76(-4.82%) |
Sep 24, 2009 | 17.00 | 17.17 | 15.23 | 15.69 | 1,797,045 | -1.36(-7.98%) |
Sep 23, 2009 | 17.04 | 17.49 | 16.74 | 17.05 | 1,010,948 | +0.37(+2.25%) |
Sep 22, 2009 | 16.28 | 16.81 | 16.24 | 16.68 | 695,717 | +0.51(+3.17%) |
Sep 21, 2009 | 15.71 | 16.20 | 15.49 | 16.17 | 711,470 | +0.54(+3.42%) |
Sep 18, 2009 | 15.39 | 15.75 | 15.10 | 15.63 | 825,997 | +0.43(+2.82%) |
Sep 17, 2009 | 16.39 | 16.59 | 14.25 | 15.20 | 1,878,314 | -0.93(-5.78%) |
Sep 16, 2009 | 16.01 | 16.38 | 15.74 | 16.13 | 843,795 | +0.31(+1.98%) |
Sep 15, 2009 | 15.36 | 15.86 | 15.36 | 15.82 | 767,589 | +0.60(+3.97%) |
Sep 14, 2009 | 14.93 | 15.36 | 14.41 | 15.22 | 1,229,336 | +0.36(+2.42%) |
Sep 11, 2009 | 14.71 | 15.05 | 14.61 | 14.86 | 609,912 | +0.18(+1.25%) |
Sep 10, 2009 | 14.32 | 14.70 | 14.25 | 14.67 | 975,109 | +0.56(+3.95%) |
Sep 09, 2009 | 13.82 | 14.25 | 13.82 | 14.12 | 1,041,320 | +0.47(+3.47%) |
Sep 08, 2009 | 13.74 | 13.99 | 13.49 | 13.64 | 1,142,485 | -0.02(-0.17%) |
Sep 04, 2009 | 13.17 | 13.72 | 13.01 | 13.67 | 703,724 | +0.43(+3.23%) |
Sep 03, 2009 | 13.19 | 13.39 | 12.48 | 13.24 | 901,199 | +0.20(+1.52%) |
Sep 02, 2009 | 12.99 | 13.25 | 12.24 | 13.04 | 1,422,967 | -0.11(-0.87%) |