Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.67 | 18.02 | 17.46 | 17.68 | 1,906 | -0.03(-0.19%) |
Aug 30, 2010 | 18.30 | 18.34 | 17.69 | 17.72 | 1,294,038 | -0.65(-3.53%) |
Aug 27, 2010 | 18.36 | 18.36 | 17.78 | 18.36 | 950,018 | +0.27(+1.51%) |
Aug 26, 2010 | 18.36 | 18.49 | 17.99 | 18.09 | 2,328 | -0.11(-0.60%) |
Aug 25, 2010 | 17.74 | 18.27 | 17.70 | 18.20 | 3,327 | +0.33(+1.83%) |
Aug 24, 2010 | 17.96 | 18.02 | 17.75 | 17.87 | 230 | -0.34(-1.87%) |
Aug 23, 2010 | 18.27 | 18.40 | 18.11 | 18.21 | 1,127,820 | +0.01(+0.04%) |
Aug 20, 2010 | 18.10 | 18.30 | 17.91 | 18.21 | 1,455,864 | -0.01(-0.04%) |
Aug 19, 2010 | 18.52 | 18.62 | 18.12 | 18.21 | 230 | -0.74(-3.89%) |
Aug 18, 2010 | 19.37 | 19.76 | 18.88 | 18.95 | 146 | -1.24(-6.15%) |
Aug 17, 2010 | 20.05 | 20.40 | 19.87 | 20.19 | 997 | +0.42(+2.14%) |
Aug 16, 2010 | 19.58 | 19.93 | 19.50 | 19.77 | 645,662 | +0.05(+0.24%) |
Aug 13, 2010 | 19.72 | 19.93 | 19.65 | 19.72 | 693,732 | -0.03(-0.17%) |
Aug 12, 2010 | 19.43 | 19.85 | 19.31 | 19.76 | 1,055,157 | -0.06(-0.31%) |
Aug 11, 2010 | 20.44 | 20.49 | 19.80 | 19.82 | 183 | -0.98(-4.72%) |
Aug 10, 2010 | 20.80 | 20.80 | 20.80 | 20.80 | 654,280 | -0.24(-1.13%) |
Aug 09, 2010 | 20.81 | 21.04 | 20.75 | 21.04 | 630,111 | +0.37(+1.78%) |
Aug 06, 2010 | 20.67 | 20.98 | 20.42 | 20.67 | 797,797 | -0.21(-1.01%) |
Aug 05, 2010 | 20.77 | 20.96 | 20.66 | 20.88 | 664 | -0.01(-0.03%) |
Aug 04, 2010 | 20.73 | 21.02 | 20.60 | 20.89 | 671,785 | +0.16(+0.79%) |
Aug 03, 2010 | 20.77 | 20.94 | 20.59 | 20.72 | 3,327 | -0.18(-0.85%) |
Aug 02, 2010 | 20.81 | 20.91 | 20.54 | 20.90 | 768,767 | +0.47(+2.30%) |
Jul 30, 2010 | 20.43 | 20.71 | 20.24 | 20.43 | 698,989 | -0.18(-0.89%) |
Jul 29, 2010 | 20.44 | 21.03 | 20.37 | 20.62 | 859,120 | -0.06(-0.30%) |
Jul 28, 2010 | 20.68 | 20.73 | 20.22 | 20.68 | 2,321 | +0.11(+0.53%) |
Jul 27, 2010 | 20.57 | 20.76 | 20.49 | 20.57 | 1,857 | +0.14(+0.66%) |
Jul 26, 2010 | 19.98 | 20.56 | 19.88 | 20.43 | 1,159,441 | +0.56(+2.80%) |
Jul 23, 2010 | 19.74 | 19.90 | 19.47 | 19.88 | 1,642,373 | +0.11(+0.55%) |
Jul 22, 2010 | 19.48 | 19.90 | 19.48 | 19.77 | 1,707,299 | +0.58(+3.04%) |
Jul 21, 2010 | 19.99 | 20.00 | 19.17 | 19.18 | 1,327,600 | -0.62(-3.12%) |
Jul 20, 2010 | 19.30 | 19.81 | 19.12 | 19.80 | 757,828 | +0.20(+1.04%) |
Jul 19, 2010 | 19.50 | 19.69 | 19.21 | 19.60 | 446,757 | +0.12(+0.63%) |
Jul 16, 2010 | 19.48 | 20.30 | 19.46 | 19.48 | 903,658 | -0.91(-4.46%) |
Jul 15, 2010 | 20.53 | 20.59 | 19.99 | 20.38 | 605,264 | -0.12(-0.56%) |
Jul 14, 2010 | 20.68 | 20.72 | 20.25 | 20.50 | 842,183 | -0.26(-1.24%) |
Jul 13, 2010 | 20.35 | 20.82 | 20.35 | 20.76 | 967,002 | +0.53(+2.62%) |
Jul 12, 2010 | 20.38 | 20.53 | 20.12 | 20.23 | 571,616 | -0.29(-1.42%) |
Jul 09, 2010 | 20.52 | 20.56 | 19.98 | 20.52 | 951,495 | +0.64(+3.21%) |
Jul 08, 2010 | 20.00 | 20.10 | 19.56 | 19.88 | 994,731 | +0.13(+0.65%) |
Jul 07, 2010 | 18.50 | 19.78 | 18.50 | 19.75 | 1,383,617 | +1.27(+6.86%) |
Jul 06, 2010 | 18.48 | 19.09 | 18.30 | 18.48 | 5,721 | -0.09(-0.51%) |
Jul 02, 2010 | 18.58 | 18.84 | 18.30 | 18.58 | 852,592 | -0.05(-0.29%) |
Jul 01, 2010 | 18.82 | 19.02 | 18.23 | 18.63 | 1,189,475 | -0.09(-0.51%) |
Jun 30, 2010 | 19.44 | 19.48 | 18.67 | 18.73 | 507 | -0.17(-0.90%) |
Jun 29, 2010 | 18.90 | 19.60 | 18.79 | 18.90 | 1,009 | -1.02(-5.11%) |
Jun 25, 2010 | 19.92 | 19.95 | 19.58 | 19.92 | 1,150,827 | +0.35(+1.77%) |
Jun 24, 2010 | 20.10 | 20.10 | 19.52 | 19.57 | 988,205 | -0.64(-3.16%) |
Jun 23, 2010 | 20.26 | 20.42 | 19.96 | 20.21 | 806,357 | -0.02(-0.10%) |
Jun 22, 2010 | 20.57 | 20.78 | 20.22 | 20.23 | 809,360 | -0.28(-1.36%) |
Jun 21, 2010 | 20.92 | 21.03 | 20.45 | 20.51 | 934,359 | -0.05(-0.23%) |
Jun 18, 2010 | 20.55 | 20.60 | 20.36 | 20.55 | 724,730 | +0.03(+0.13%) |
Jun 17, 2010 | 20.78 | 20.85 | 20.31 | 20.53 | 520,184 | -0.19(-0.92%) |
Jun 16, 2010 | 20.46 | 20.87 | 20.39 | 20.72 | 703,157 | +0.15(+0.73%) |
Jun 15, 2010 | 20.51 | 20.64 | 20.39 | 20.57 | 1,375,743 | +0.26(+1.30%) |
Jun 14, 2010 | 20.55 | 20.93 | 20.29 | 20.30 | 1,156,452 | -0.03(-0.13%) |
Jun 11, 2010 | 19.73 | 20.35 | 19.73 | 20.33 | 686,860 | +0.34(+1.70%) |
Jun 10, 2010 | 19.58 | 20.04 | 19.49 | 19.99 | 911,663 | +0.76(+3.95%) |
Jun 09, 2010 | 19.54 | 19.67 | 19.16 | 19.23 | 1,320,959 | -0.10(-0.53%) |
Jun 08, 2010 | 19.25 | 19.46 | 18.82 | 19.33 | 1,269,909 | +0.08(+0.42%) |
Jun 07, 2010 | 19.62 | 19.87 | 19.20 | 19.25 | 1,283,584 | -0.24(-1.25%) |
Jun 04, 2010 | 19.50 | 20.21 | 19.42 | 19.50 | 1,622,308 | -0.93(-4.55%) |
Jun 03, 2010 | 20.64 | 20.64 | 20.13 | 20.43 | 881,012 | -0.11(-0.53%) |
Jun 02, 2010 | 20.09 | 20.53 | 19.72 | 20.53 | 17,703 | +0.64(+3.24%) |
Jun 01, 2010 | 20.13 | 20.30 | 19.84 | 19.89 | 1,303,400 | -0.39(-1.91%) |
May 28, 2010 | 20.28 | 20.78 | 20.12 | 20.28 | 1,422,073 | -0.38(-1.84%) |
May 27, 2010 | 20.42 | 20.66 | 20.24 | 20.66 | 1,962,075 | +0.62(+3.08%) |
May 26, 2010 | 20.20 | 20.55 | 19.95 | 20.04 | 1,797,385 | +0.00(+0.00%) |
May 25, 2010 | 19.63 | 20.07 | 19.35 | 20.04 | 1,841,360 | -0.14(-0.71%) |
May 24, 2010 | 20.80 | 20.90 | 20.17 | 20.18 | 1,415,605 | -0.62(-3.00%) |
May 21, 2010 | 20.38 | 20.93 | 20.05 | 20.80 | 1,865,541 | +0.18(+0.89%) |
May 20, 2010 | 20.78 | 21.16 | 20.62 | 20.62 | 4,490 | -1.34(-6.12%) |
May 19, 2010 | 21.96 | 22.51 | 21.67 | 21.96 | 2,208,759 | -0.70(-3.08%) |
May 18, 2010 | 23.00 | 23.25 | 22.44 | 22.66 | 2,698,053 | +0.04(+0.18%) |
May 17, 2010 | 22.36 | 22.72 | 22.12 | 22.62 | 1,789,748 | +0.37(+1.68%) |
May 14, 2010 | 22.25 | 22.82 | 21.98 | 22.25 | 1,165,976 | -0.80(-3.47%) |
May 13, 2010 | 23.15 | 23.38 | 22.96 | 23.05 | 622,660 | -0.18(-0.79%) |
May 12, 2010 | 22.81 | 23.25 | 22.77 | 23.23 | 824,286 | +0.48(+2.12%) |
May 11, 2010 | 22.87 | 23.06 | 22.66 | 22.75 | 753,466 | -0.15(-0.65%) |
May 10, 2010 | 22.43 | 22.90 | 22.38 | 22.90 | 1,073,806 | +1.49(+6.97%) |
May 07, 2010 | 21.80 | 22.41 | 21.37 | 21.41 | 2,087,321 | -0.42(-1.93%) |
May 06, 2010 | 23.06 | 23.50 | 21.03 | 21.83 | 1,571,759 | -1.23(-5.33%) |
May 05, 2010 | 23.24 | 23.65 | 23.04 | 23.06 | 950,562 | -0.17(-0.73%) |
May 04, 2010 | 23.86 | 23.88 | 23.06 | 23.23 | 1,065,803 | -1.00(-4.14%) |
May 03, 2010 | 24.11 | 24.45 | 24.01 | 24.23 | 771,293 | +0.33(+1.36%) |
Apr 30, 2010 | 24.09 | 24.47 | 23.91 | 23.91 | 1,556,906 | -0.12(-0.51%) |
Apr 29, 2010 | 23.40 | 24.10 | 23.24 | 24.03 | 1,191,831 | +0.89(+3.84%) |
Apr 28, 2010 | 23.22 | 23.50 | 23.05 | 23.14 | 990,974 | +0.11(+0.47%) |
Apr 27, 2010 | 23.56 | 23.80 | 22.90 | 23.03 | 1,509,148 | -0.64(-2.71%) |
Apr 26, 2010 | 23.99 | 24.01 | 23.60 | 23.67 | 795,738 | -0.38(-1.60%) |
Apr 23, 2010 | 23.69 | 24.08 | 23.65 | 24.06 | 500,661 | +0.35(+1.48%) |
Apr 22, 2010 | 23.14 | 23.75 | 23.06 | 23.71 | 492,637 | +0.27(+1.15%) |
Apr 21, 2010 | 23.44 | 23.65 | 23.26 | 23.44 | 440,373 | +0.07(+0.29%) |
Apr 20, 2010 | 23.31 | 23.41 | 23.06 | 23.37 | 461,462 | +0.22(+0.96%) |
Apr 19, 2010 | 23.16 | 23.42 | 22.82 | 23.14 | 531,061 | -0.10(-0.44%) |
Apr 16, 2010 | 23.61 | 23.79 | 22.95 | 23.25 | 896,191 | -0.38(-1.63%) |
Apr 15, 2010 | 23.28 | 23.70 | 23.00 | 23.63 | 787,095 | -0.11(-0.48%) |
Apr 14, 2010 | 23.33 | 23.77 | 23.25 | 23.75 | 627,460 | +0.45(+1.94%) |
Apr 13, 2010 | 23.19 | 23.29 | 23.09 | 23.29 | 536,347 | +0.08(+0.35%) |
Apr 12, 2010 | 23.16 | 23.29 | 23.12 | 23.21 | 470,722 | +0.01(+0.06%) |
Apr 09, 2010 | 23.12 | 23.29 | 23.02 | 23.20 | 604,280 | +0.07(+0.32%) |
Apr 08, 2010 | 22.70 | 23.23 | 22.51 | 23.12 | 1,211,070 | +0.28(+1.24%) |
Apr 07, 2010 | 23.23 | 23.29 | 22.69 | 22.84 | 1,133,987 | -0.34(-1.49%) |
Apr 06, 2010 | 22.94 | 23.22 | 22.78 | 23.19 | 806,996 | +0.14(+0.59%) |
Apr 05, 2010 | 23.08 | 23.16 | 22.89 | 23.05 | 514,298 | +0.14(+0.62%) |
Apr 01, 2010 | 22.86 | 22.91 | 22.91 | 22.91 | 712,415 | +0.26(+1.16%) |
Mar 31, 2010 | 22.81 | 23.02 | 22.58 | 22.65 | 638,278 | -0.20(-0.89%) |
Mar 30, 2010 | 22.98 | 23.03 | 22.71 | 22.85 | 666,051 | -0.03(-0.15%) |
Mar 29, 2010 | 22.72 | 22.88 | 22.46 | 22.88 | 722,975 | +0.21(+0.92%) |
Mar 26, 2010 | 22.75 | 22.81 | 22.46 | 22.67 | 796,434 | +0.13(+0.57%) |
Mar 25, 2010 | 22.71 | 23.09 | 22.54 | 22.54 | 673,612 | +0.01(+0.06%) |
Mar 24, 2010 | 22.63 | 22.73 | 22.35 | 22.53 | 581,379 | -0.18(-0.77%) |
Mar 23, 2010 | 22.41 | 22.73 | 22.27 | 22.71 | 734,729 | +0.34(+1.54%) |
Mar 22, 2010 | 21.86 | 22.44 | 21.72 | 22.36 | 576,820 | +0.38(+1.72%) |
Mar 19, 2010 | 22.31 | 22.33 | 21.94 | 21.98 | 822,315 | -0.31(-1.39%) |
Mar 18, 2010 | 22.32 | 22.50 | 22.16 | 22.29 | 365,366 | +0.03(+0.15%) |
Mar 17, 2010 | 22.00 | 22.38 | 22.00 | 22.26 | 660,722 | +0.30(+1.38%) |
Mar 16, 2010 | 22.04 | 22.24 | 21.88 | 21.96 | 589,346 | -0.06(-0.28%) |
Mar 15, 2010 | 21.80 | 22.08 | 21.77 | 22.02 | 442,498 | +0.13(+0.62%) |
Mar 12, 2010 | 21.99 | 22.02 | 21.74 | 21.88 | 507,584 | +0.09(+0.43%) |
Mar 11, 2010 | 21.41 | 21.80 | 21.27 | 21.79 | 617,221 | +0.27(+1.26%) |
Mar 10, 2010 | 21.63 | 21.75 | 21.36 | 21.52 | 844,745 | -0.13(-0.59%) |
Mar 09, 2010 | 21.61 | 21.82 | 21.41 | 21.65 | 603,774 | -0.07(-0.34%) |
Mar 08, 2010 | 21.80 | 22.02 | 21.65 | 21.72 | 649,873 | -0.18(-0.80%) |
Mar 05, 2010 | 21.54 | 21.99 | 21.52 | 21.90 | 910,513 | +0.47(+2.21%) |
Mar 04, 2010 | 21.36 | 21.47 | 20.82 | 21.42 | 867,983 | +0.20(+0.92%) |
Mar 03, 2010 | 21.31 | 21.46 | 21.19 | 21.23 | 803,282 | -0.08(-0.38%) |
Mar 02, 2010 | 21.02 | 21.32 | 20.94 | 21.31 | 664,681 | +0.41(+1.94%) |
Mar 01, 2010 | 20.52 | 20.97 | 20.51 | 20.90 | 834,438 | +0.52(+2.55%) |
Feb 26, 2010 | 20.28 | 20.40 | 20.10 | 20.38 | 914,224 | +0.20(+1.00%) |
Feb 25, 2010 | 20.26 | 20.30 | 19.91 | 20.18 | 910,442 | -0.38(-1.87%) |
Feb 24, 2010 | 20.80 | 21.09 | 20.40 | 20.57 | 1,261,882 | +0.19(+0.93%) |
Feb 23, 2010 | 20.30 | 20.84 | 20.28 | 20.38 | 1,964,615 | +0.00(+0.00%) |
Feb 22, 2010 | 19.94 | 20.44 | 19.87 | 20.38 | 747,625 | +0.45(+2.24%) |
Feb 19, 2010 | 19.84 | 20.03 | 19.76 | 19.93 | 554,980 | -0.01(-0.07%) |
Feb 18, 2010 | 20.17 | 20.26 | 19.71 | 19.94 | 863,928 | -0.28(-1.40%) |
Feb 17, 2010 | 20.22 | 20.32 | 20.09 | 20.23 | 566,510 | +0.04(+0.20%) |
Feb 16, 2010 | 19.82 | 20.22 | 19.63 | 20.19 | 520,563 | +0.55(+2.78%) |
Feb 12, 2010 | 19.21 | 19.64 | 19.64 | 19.64 | 712,711 | +0.26(+1.32%) |
Feb 11, 2010 | 19.32 | 19.54 | 19.17 | 19.38 | 433,342 | -0.04(-0.21%) |
Feb 10, 2010 | 19.32 | 19.65 | 19.17 | 19.42 | 570,312 | +0.07(+0.38%) |
Feb 09, 2010 | 19.38 | 19.59 | 19.06 | 19.35 | 773,629 | +0.18(+0.95%) |
Feb 08, 2010 | 19.41 | 19.56 | 18.99 | 19.17 | 846,593 | -0.22(-1.15%) |
Feb 05, 2010 | 18.85 | 19.40 | 18.55 | 19.39 | 1,296,139 | +0.52(+2.75%) |
Feb 04, 2010 | 19.45 | 19.54 | 18.87 | 18.87 | 838,527 | -0.79(-4.02%) |
Feb 03, 2010 | 19.82 | 19.98 | 19.54 | 19.66 | 506,113 | -0.26(-1.32%) |
Feb 02, 2010 | 19.87 | 20.04 | 19.67 | 19.92 | 563,182 | +0.12(+0.61%) |
Feb 01, 2010 | 19.56 | 19.88 | 19.44 | 19.80 | 602,686 | +0.35(+1.80%) |
Jan 29, 2010 | 20.01 | 20.30 | 19.44 | 19.45 | 1,284,217 | -0.51(-2.54%) |
Jan 28, 2010 | 20.92 | 20.92 | 19.96 | 19.96 | 1,197,164 | -0.93(-4.43%) |
Jan 27, 2010 | 20.59 | 20.89 | 20.42 | 20.88 | 827,257 | +0.39(+1.91%) |
Jan 26, 2010 | 20.60 | 20.90 | 20.47 | 20.49 | 527,378 | -0.17(-0.81%) |
Jan 25, 2010 | 20.96 | 21.07 | 20.38 | 20.66 | 819,399 | -0.04(-0.19%) |
Jan 22, 2010 | 21.22 | 21.32 | 20.61 | 20.70 | 961,385 | -0.52(-2.44%) |
Jan 21, 2010 | 21.69 | 21.89 | 21.08 | 21.22 | 911,158 | -0.39(-1.80%) |
Jan 20, 2010 | 21.83 | 21.87 | 21.52 | 21.61 | 715,198 | -0.33(-1.50%) |
Jan 19, 2010 | 21.61 | 22.48 | 21.53 | 21.94 | 1,381,299 | +0.40(+1.87%) |
Jan 15, 2010 | 21.64 | 21.53 | 21.53 | 21.53 | 1,657,168 | -0.12(-0.56%) |
Jan 14, 2010 | 21.34 | 21.75 | 21.24 | 21.65 | 1,074,574 | +0.34(+1.58%) |
Jan 13, 2010 | 21.00 | 21.34 | 20.84 | 21.32 | 564,290 | +0.38(+1.83%) |
Jan 12, 2010 | 21.30 | 21.50 | 20.87 | 20.93 | 724,965 | -0.51(-2.38%) |
Jan 11, 2010 | 21.42 | 21.56 | 21.30 | 21.45 | 619,032 | +0.09(+0.41%) |
Jan 08, 2010 | 21.25 | 21.49 | 21.13 | 21.36 | 444,913 | +0.05(+0.22%) |
Jan 07, 2010 | 20.93 | 21.36 | 20.91 | 21.31 | 716,464 | +0.32(+1.50%) |
Jan 06, 2010 | 20.59 | 21.10 | 20.59 | 21.00 | 983,336 | +0.31(+1.49%) |
Jan 05, 2010 | 20.67 | 20.71 | 20.47 | 20.69 | 754,013 | -0.05(-0.23%) |
Jan 04, 2010 | 20.56 | 20.99 | 20.56 | 20.73 | 1,056,797 | +0.31(+1.51%) |
Dec 31, 2009 | 20.61 | 20.42 | 20.42 | 20.42 | 696,963 | -0.14(-0.69%) |
Dec 30, 2009 | 20.57 | 20.67 | 20.36 | 20.57 | 306,869 | -0.03(-0.13%) |
Dec 29, 2009 | 20.42 | 20.65 | 20.37 | 20.59 | 388,871 | +0.20(+0.99%) |
Dec 28, 2009 | 20.28 | 20.61 | 20.25 | 20.39 | 346,958 | +0.14(+0.70%) |
Dec 24, 2009 | 20.32 | 20.42 | 20.13 | 20.25 | 360,047 | -0.04(-0.20%) |
Dec 23, 2009 | 20.34 | 20.43 | 20.27 | 20.29 | 584,687 | -0.01(-0.07%) |
Dec 22, 2009 | 20.30 | 20.32 | 20.16 | 20.30 | 535,929 | +0.09(+0.43%) |
Dec 21, 2009 | 20.12 | 20.33 | 20.01 | 20.22 | 750,829 | +0.28(+1.42%) |
Dec 18, 2009 | 19.94 | 20.10 | 19.76 | 19.93 | 1,457,170 | +0.03(+0.17%) |
Dec 17, 2009 | 19.81 | 20.02 | 19.73 | 19.90 | 955,907 | -0.09(-0.47%) |
Dec 16, 2009 | 19.56 | 20.14 | 19.52 | 19.99 | 923,230 | +0.53(+2.73%) |
Dec 15, 2009 | 19.55 | 19.75 | 19.40 | 19.46 | 800,041 | -0.26(-1.33%) |
Dec 14, 2009 | 19.73 | 19.81 | 19.62 | 19.73 | 899,632 | +0.16(+0.82%) |
Dec 11, 2009 | 19.70 | 19.85 | 19.39 | 19.56 | 725,424 | -0.14(-0.72%) |
Dec 10, 2009 | 19.84 | 20.03 | 19.58 | 19.71 | 1,378,810 | +0.13(+0.69%) |
Dec 09, 2009 | 19.58 | 19.66 | 19.32 | 19.57 | 788,389 | -0.07(-0.38%) |
Dec 08, 2009 | 19.83 | 19.87 | 19.46 | 19.65 | 1,114,911 | -0.25(-1.25%) |
Dec 07, 2009 | 20.40 | 20.51 | 19.86 | 19.89 | 1,380,412 | -0.62(-3.01%) |
Dec 04, 2009 | 20.59 | 20.66 | 20.09 | 20.51 | 930,015 | +0.32(+1.56%) |
Dec 03, 2009 | 20.67 | 20.86 | 20.16 | 20.20 | 1,277,857 | -0.36(-1.76%) |
Dec 02, 2009 | 20.40 | 20.79 | 20.34 | 20.56 | 1,085,898 | +0.19(+0.92%) |
Dec 01, 2009 | 20.47 | 20.49 | 20.14 | 20.37 | 948,950 | +0.13(+0.63%) |
Nov 30, 2009 | 19.71 | 20.26 | 19.61 | 20.24 | 868,348 | +0.48(+2.41%) |
Nov 27, 2009 | 19.79 | 20.22 | 19.56 | 19.77 | 677,330 | -0.72(-3.51%) |
Nov 25, 2009 | 20.52 | 20.65 | 20.14 | 20.48 | 1,077,391 | +0.43(+2.14%) |
Nov 24, 2009 | 20.45 | 20.71 | 19.75 | 20.05 | 2,018,117 | -0.46(-2.23%) |
Nov 23, 2009 | 19.98 | 20.52 | 19.89 | 20.51 | 2,037,036 | +0.89(+4.55%) |
Nov 20, 2009 | 19.52 | 19.69 | 19.45 | 19.62 | 931,422 | -0.06(-0.31%) |
Nov 19, 2009 | 20.10 | 20.25 | 19.62 | 19.68 | 1,273,388 | -0.65(-3.20%) |
Nov 18, 2009 | 20.36 | 20.46 | 20.16 | 20.33 | 798,195 | -0.11(-0.53%) |
Nov 17, 2009 | 20.40 | 20.57 | 20.14 | 20.44 | 1,346,953 | +0.03(+0.16%) |
Nov 16, 2009 | 20.24 | 20.58 | 20.24 | 20.40 | 786,876 | +0.35(+1.74%) |
Nov 13, 2009 | 19.86 | 20.18 | 19.70 | 20.05 | 751,700 | +0.36(+1.84%) |
Nov 12, 2009 | 19.90 | 20.09 | 19.65 | 19.69 | 951,780 | -0.28(-1.38%) |
Nov 11, 2009 | 19.94 | 20.14 | 19.74 | 19.97 | 1,243,935 | +0.24(+1.23%) |
Nov 10, 2009 | 19.86 | 19.93 | 19.58 | 19.73 | 803,936 | -0.26(-1.28%) |
Nov 09, 2009 | 19.45 | 19.99 | 19.42 | 19.98 | 786,438 | +0.73(+3.80%) |
Nov 06, 2009 | 18.97 | 19.44 | 18.97 | 19.25 | 813,793 | -0.09(-0.49%) |
Nov 05, 2009 | 19.03 | 19.35 | 18.97 | 19.34 | 1,070,821 | +0.49(+2.60%) |
Nov 04, 2009 | 19.28 | 19.37 | 18.77 | 18.85 | 851,278 | -0.22(-1.16%) |
Nov 03, 2009 | 18.78 | 19.20 | 18.60 | 19.07 | 913,699 | +0.15(+0.82%) |
Nov 02, 2009 | 19.14 | 19.14 | 18.36 | 18.92 | 1,501,780 | -0.15(-0.78%) |
Oct 30, 2009 | 19.64 | 19.64 | 18.68 | 19.07 | 2,233,733 | -0.73(-3.70%) |
Oct 29, 2009 | 19.60 | 19.85 | 19.48 | 19.80 | 1,329,277 | +0.41(+2.11%) |
Oct 28, 2009 | 19.85 | 20.12 | 19.34 | 19.39 | 2,027,991 | -0.58(-2.89%) |
Oct 27, 2009 | 20.38 | 20.55 | 19.87 | 19.97 | 1,407,962 | -0.26(-1.26%) |
Oct 26, 2009 | 20.34 | 21.03 | 20.21 | 20.22 | 1,748,050 | -0.08(-0.40%) |
Oct 23, 2009 | 20.36 | 20.43 | 20.15 | 20.30 | 1,493,320 | +0.24(+1.17%) |
Oct 22, 2009 | 19.85 | 20.08 | 19.62 | 20.07 | 794,891 | +0.28(+1.43%) |
Oct 21, 2009 | 20.15 | 20.50 | 19.77 | 19.79 | 1,456,895 | -0.37(-1.83%) |
Oct 20, 2009 | 20.26 | 20.29 | 20.13 | 20.16 | 1,300,603 | -0.13(-0.66%) |
Oct 19, 2009 | 20.29 | 20.50 | 20.00 | 20.29 | 898,855 | +0.07(+0.33%) |
Oct 16, 2009 | 20.20 | 20.40 | 19.92 | 20.22 | 1,142,588 | -0.24(-1.15%) |
Oct 15, 2009 | 20.37 | 20.57 | 20.26 | 20.46 | 953,873 | -0.14(-0.68%) |
Oct 14, 2009 | 19.53 | 20.65 | 19.52 | 20.60 | 1,771,738 | +1.30(+6.75%) |
Oct 13, 2009 | 19.44 | 19.52 | 19.14 | 19.30 | 1,125,775 | -0.18(-0.93%) |
Oct 12, 2009 | 19.56 | 19.69 | 19.34 | 19.48 | 454,504 | -0.11(-0.55%) |
Oct 09, 2009 | 19.29 | 19.60 | 19.19 | 19.58 | 709,863 | +0.21(+1.11%) |
Oct 08, 2009 | 19.26 | 19.48 | 19.09 | 19.37 | 1,227,982 | +0.33(+1.73%) |
Oct 07, 2009 | 18.93 | 19.15 | 18.81 | 19.04 | 971,188 | +0.02(+0.11%) |
Oct 06, 2009 | 18.98 | 19.23 | 18.72 | 19.02 | 818,272 | +0.07(+0.35%) |
Oct 05, 2009 | 18.36 | 18.95 | 18.24 | 18.95 | 1,125,082 | +0.66(+3.64%) |
Oct 02, 2009 | 18.34 | 18.70 | 18.21 | 18.29 | 1,578,437 | -0.28(-1.48%) |
Oct 01, 2009 | 18.54 | 18.83 | 18.34 | 18.56 | 2,160,982 | -0.24(-1.25%) |
Sep 30, 2009 | 18.26 | 18.90 | 17.93 | 18.80 | 2,527,917 | +0.56(+3.09%) |
Sep 29, 2009 | 18.57 | 18.70 | 18.11 | 18.23 | 1,495,509 | -0.35(-1.88%) |
Sep 28, 2009 | 18.09 | 18.64 | 18.08 | 18.58 | 1,079,728 | +0.59(+3.28%) |
Sep 25, 2009 | 18.13 | 18.23 | 17.82 | 17.99 | 1,316,010 | -0.14(-0.78%) |
Sep 24, 2009 | 18.79 | 18.82 | 17.77 | 18.13 | 2,357,683 | -0.57(-3.05%) |
Sep 23, 2009 | 19.54 | 19.60 | 18.69 | 18.70 | 1,808,691 | -0.74(-3.80%) |
Sep 22, 2009 | 19.79 | 19.88 | 19.38 | 19.44 | 1,504,201 | -0.30(-1.53%) |
Sep 21, 2009 | 19.63 | 19.89 | 19.60 | 19.75 | 831,904 | -0.10(-0.51%) |
Sep 18, 2009 | 20.20 | 20.29 | 19.81 | 19.85 | 1,366,928 | -0.22(-1.10%) |
Sep 17, 2009 | 20.28 | 20.45 | 19.99 | 20.07 | 1,127,233 | +0.22(+1.12%) |
Sep 16, 2009 | 19.77 | 20.34 | 19.73 | 19.85 | 1,188,294 | +0.22(+1.13%) |
Sep 15, 2009 | 19.70 | 19.81 | 19.49 | 19.62 | 749,637 | -0.08(-0.41%) |
Sep 14, 2009 | 19.14 | 19.73 | 19.09 | 19.71 | 619,979 | +0.34(+1.73%) |
Sep 11, 2009 | 19.42 | 19.50 | 19.13 | 19.37 | 1,095,482 | -0.01(-0.04%) |
Sep 10, 2009 | 19.15 | 19.54 | 18.87 | 19.38 | 1,256,182 | +0.20(+1.05%) |
Sep 09, 2009 | 18.83 | 19.24 | 18.57 | 19.18 | 1,032,502 | +0.34(+1.78%) |
Sep 08, 2009 | 18.38 | 18.87 | 18.23 | 18.84 | 1,514,409 | +0.66(+3.62%) |
Sep 04, 2009 | 18.01 | 18.26 | 17.78 | 18.18 | 786,860 | +0.19(+1.08%) |
Sep 03, 2009 | 17.87 | 18.04 | 17.66 | 17.99 | 1,313,668 | +0.22(+1.25%) |
Sep 02, 2009 | 17.95 | 18.29 | 17.72 | 17.76 | 1,360,784 | -0.40(-2.22%) |