Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.99 | 19.10 | 18.67 | 18.81 | 3,755 | -0.07(-0.39%) |
Sep 29, 2010 | 18.81 | 19.00 | 18.79 | 18.88 | 1,174,103 | +0.10(+0.51%) |
Sep 28, 2010 | 18.54 | 18.83 | 18.32 | 18.79 | 828 | +0.28(+1.51%) |
Sep 27, 2010 | 18.61 | 18.64 | 18.50 | 18.51 | 924,992 | -0.02(-0.12%) |
Sep 24, 2010 | 18.40 | 18.58 | 18.34 | 18.53 | 1,345,003 | +0.36(+1.97%) |
Sep 23, 2010 | 18.17 | 18.29 | 18.04 | 18.17 | 5,727 | -0.27(-1.44%) |
Sep 22, 2010 | 18.56 | 18.65 | 18.38 | 18.44 | 1,848,133 | +0.03(+0.14%) |
Sep 21, 2010 | 18.45 | 18.55 | 18.15 | 18.41 | 8,452 | +0.22(+1.22%) |
Sep 20, 2010 | 17.91 | 18.24 | 17.86 | 18.19 | 1,476,063 | +0.45(+2.56%) |
Sep 17, 2010 | 17.74 | 17.91 | 17.61 | 17.74 | 1,515,029 | -0.22(-1.24%) |
Sep 15, 2010 | 17.87 | 17.99 | 17.77 | 17.96 | 748,153 | -0.08(-0.47%) |
Sep 14, 2010 | 17.81 | 18.12 | 17.70 | 18.05 | 1,218,698 | +0.08(+0.47%) |
Sep 13, 2010 | 17.85 | 17.97 | 17.85 | 17.96 | 992,270 | +0.32(+1.82%) |
Sep 10, 2010 | 17.70 | 17.74 | 17.63 | 17.64 | 1,234,722 | +0.02(+0.12%) |
Sep 09, 2010 | 17.72 | 17.76 | 17.56 | 17.62 | 1,228 | +0.13(+0.75%) |
Sep 08, 2010 | 17.43 | 17.63 | 17.42 | 17.49 | 2,133 | +0.15(+0.85%) |
Sep 07, 2010 | 17.47 | 17.49 | 17.32 | 17.34 | 787,332 | -0.54(-3.02%) |
Sep 03, 2010 | 17.80 | 17.88 | 17.73 | 17.88 | 1,104,375 | +0.38(+2.17%) |
Sep 02, 2010 | 17.38 | 17.52 | 17.36 | 17.50 | 938 | +0.16(+0.92%) |
Sep 01, 2010 | 17.18 | 17.40 | 17.16 | 17.34 | 1,052,448 | +0.63(+3.76%) |
Aug 31, 2010 | 16.71 | 16.89 | 16.64 | 16.71 | 1,382 | +0.11(+0.66%) |
Aug 30, 2010 | 16.77 | 16.85 | 16.60 | 16.60 | 799,339 | -0.36(-2.14%) |
Aug 27, 2010 | 16.97 | 16.99 | 16.46 | 16.97 | 1,387,241 | +0.35(+2.08%) |
Aug 26, 2010 | 16.66 | 16.84 | 16.53 | 16.62 | 1,261,186 | +0.11(+0.69%) |
Aug 25, 2010 | 16.30 | 16.57 | 16.23 | 16.51 | 3,563 | -0.04(-0.23%) |
Aug 24, 2010 | 16.51 | 16.62 | 16.34 | 16.54 | 2,539 | -0.21(-1.26%) |
Aug 23, 2010 | 16.86 | 17.03 | 16.74 | 16.75 | 778,700 | -0.02(-0.13%) |
Aug 20, 2010 | 16.78 | 16.81 | 16.69 | 16.78 | 1,092,595 | -0.18(-1.05%) |
Aug 19, 2010 | 17.30 | 17.36 | 16.89 | 16.95 | 3,013 | -0.49(-2.81%) |
Aug 18, 2010 | 17.43 | 17.54 | 17.29 | 17.44 | 2,643 | -0.08(-0.43%) |
Aug 17, 2010 | 17.50 | 17.61 | 17.39 | 17.52 | 1,123 | +0.22(+1.29%) |
Aug 16, 2010 | 17.16 | 17.40 | 17.15 | 17.29 | 1,012,570 | +0.04(+0.24%) |
Aug 13, 2010 | 17.25 | 17.47 | 17.22 | 17.25 | 952,781 | -0.06(-0.36%) |
Aug 12, 2010 | 17.28 | 17.44 | 17.24 | 17.32 | 1,227,903 | -0.11(-0.65%) |
Aug 11, 2010 | 17.75 | 17.75 | 17.40 | 17.43 | 237 | -0.96(-5.21%) |
Aug 10, 2010 | 18.19 | 18.46 | 18.03 | 18.39 | 1,770 | -0.12(-0.64%) |
Aug 09, 2010 | 18.54 | 18.56 | 18.43 | 18.51 | 1,160,348 | +0.11(+0.57%) |
Aug 06, 2010 | 18.40 | 18.45 | 18.14 | 18.40 | 1,678,091 | +0.08(+0.41%) |
Aug 05, 2010 | 18.29 | 18.33 | 18.15 | 18.32 | 1,034,646 | +0.17(+0.95%) |
Aug 04, 2010 | 18.17 | 18.33 | 18.05 | 18.15 | 547 | +0.18(+0.99%) |
Aug 03, 2010 | 17.85 | 18.07 | 17.78 | 17.97 | 2,294 | -0.03(-0.16%) |
Aug 02, 2010 | 17.67 | 18.05 | 17.64 | 18.00 | 1,741,832 | +0.75(+4.33%) |
Jul 30, 2010 | 17.26 | 17.40 | 17.06 | 17.26 | 1,046,312 | +0.01(+0.07%) |
Jul 29, 2010 | 17.52 | 17.60 | 17.12 | 17.24 | 3,598 | +0.06(+0.34%) |
Jul 28, 2010 | 17.26 | 17.39 | 17.14 | 17.18 | 1,672,757 | -0.18(-1.04%) |
Jul 27, 2010 | 17.40 | 17.47 | 17.21 | 17.37 | 7,723 | +0.07(+0.39%) |
Jul 26, 2010 | 17.07 | 17.30 | 17.00 | 17.30 | 899,091 | +0.27(+1.56%) |
Jul 23, 2010 | 16.79 | 17.08 | 16.70 | 17.03 | 1,711,622 | +0.02(+0.10%) |
Jul 22, 2010 | 16.79 | 17.12 | 16.79 | 17.02 | 4,212 | +0.73(+4.51%) |
Jul 21, 2010 | 16.77 | 16.77 | 16.20 | 16.28 | 2,360,491 | -0.50(-2.97%) |
Jul 20, 2010 | 16.37 | 16.78 | 16.34 | 16.78 | 8,581 | -0.05(-0.30%) |
Jul 19, 2010 | 16.90 | 16.95 | 16.69 | 16.83 | 1,337,691 | +0.26(+1.55%) |
Jul 16, 2010 | 16.57 | 16.98 | 16.54 | 16.57 | 1,405,747 | -0.60(-3.51%) |
Jul 15, 2010 | 17.14 | 17.20 | 16.84 | 17.18 | 1,847,148 | +0.21(+1.22%) |
Jul 14, 2010 | 16.84 | 17.10 | 16.81 | 16.97 | 829 | -0.03(-0.15%) |
Jul 13, 2010 | 16.85 | 17.04 | 16.79 | 17.00 | 5,436 | +0.45(+2.73%) |
Jul 12, 2010 | 16.45 | 16.65 | 16.44 | 16.54 | 1,108,598 | -0.19(-1.11%) |
Jul 09, 2010 | 16.73 | 16.76 | 16.58 | 16.73 | 1,112,322 | +0.00(+0.03%) |
Jul 08, 2010 | 16.57 | 16.73 | 16.43 | 16.73 | 24,908 | +0.19(+1.12%) |
Jul 07, 2010 | 16.11 | 16.55 | 16.09 | 16.54 | 2,162,928 | +0.56(+3.51%) |
Jul 06, 2010 | 16.10 | 16.28 | 15.83 | 15.98 | 497 | +0.28(+1.77%) |
Jul 02, 2010 | 15.70 | 15.98 | 15.59 | 15.70 | 2,831,502 | +0.11(+0.68%) |
Jul 01, 2010 | 15.59 | 15.65 | 15.35 | 15.59 | 2,144,657 | +0.18(+1.15%) |
Jun 30, 2010 | 15.57 | 15.79 | 15.40 | 15.42 | 7,666 | -0.08(-0.54%) |
Jun 29, 2010 | 15.78 | 15.79 | 15.42 | 15.50 | 2,216 | -0.70(-4.32%) |
Jun 25, 2010 | 16.20 | 16.29 | 15.97 | 16.20 | 1,610,004 | -0.00(-0.03%) |
Jun 24, 2010 | 16.49 | 16.51 | 16.12 | 16.21 | 5,118 | -0.36(-2.16%) |
Jun 23, 2010 | 16.60 | 16.72 | 16.36 | 16.56 | 1,910 | -0.03(-0.20%) |
Jun 22, 2010 | 16.90 | 16.95 | 16.48 | 16.60 | 2,726 | -0.12(-0.73%) |
Jun 21, 2010 | 17.05 | 17.09 | 16.62 | 16.72 | 1,604,632 | -0.00(-0.03%) |
Jun 18, 2010 | 16.73 | 16.80 | 16.63 | 16.73 | 1,335,277 | -0.18(-1.07%) |
Jun 17, 2010 | 16.94 | 16.96 | 16.70 | 16.91 | 1,871,523 | -0.01(-0.07%) |
Jun 16, 2010 | 16.67 | 17.00 | 16.63 | 16.92 | 2,185,703 | +0.05(+0.30%) |
Jun 15, 2010 | 16.56 | 16.87 | 16.47 | 16.87 | 9,783 | +0.81(+5.04%) |
Jun 14, 2010 | 16.13 | 16.36 | 16.02 | 16.06 | 2,129,909 | +0.27(+1.71%) |
Jun 11, 2010 | 15.47 | 15.79 | 15.47 | 15.79 | 926,715 | +0.11(+0.73%) |
Jun 10, 2010 | 15.32 | 15.70 | 15.32 | 15.67 | 2,458 | +0.60(+4.00%) |
Jun 09, 2010 | 15.27 | 15.46 | 15.02 | 15.07 | 2,877,584 | -0.12(-0.78%) |
Jun 08, 2010 | 14.95 | 15.25 | 14.81 | 15.19 | 12,154 | +0.27(+1.81%) |
Jun 07, 2010 | 15.05 | 15.21 | 14.89 | 14.92 | 1,608,487 | -0.05(-0.31%) |
Jun 04, 2010 | 14.97 | 15.49 | 14.85 | 14.97 | 3,687,782 | -1.12(-6.95%) |
Jun 03, 2010 | 16.19 | 16.20 | 15.84 | 16.08 | 1,819,802 | +0.21(+1.33%) |
Jun 02, 2010 | 15.40 | 15.89 | 15.30 | 15.87 | 8,304 | +0.40(+2.59%) |
Jun 01, 2010 | 15.46 | 15.99 | 15.44 | 15.47 | 2,143,254 | -0.37(-2.32%) |
May 28, 2010 | 15.84 | 16.18 | 15.78 | 15.84 | 1,533,897 | -0.38(-2.34%) |
May 27, 2010 | 15.79 | 16.22 | 15.70 | 16.22 | 2,013,787 | +1.03(+6.81%) |
May 26, 2010 | 15.58 | 15.72 | 15.12 | 15.19 | 2,138,299 | -0.27(-1.75%) |
May 25, 2010 | 14.88 | 15.46 | 14.81 | 15.46 | 12,861 | +0.05(+0.33%) |
May 24, 2010 | 15.67 | 15.75 | 15.40 | 15.40 | 1,748,406 | -0.66(-4.11%) |
May 21, 2010 | 15.55 | 16.16 | 15.46 | 16.07 | 3,236,367 | +0.49(+3.18%) |
May 20, 2010 | 15.55 | 15.93 | 15.46 | 15.57 | 2,549,244 | -0.51(-3.15%) |
May 19, 2010 | 15.90 | 16.12 | 15.69 | 16.08 | 2,350,385 | +0.18(+1.11%) |
May 18, 2010 | 16.47 | 16.48 | 15.83 | 15.90 | 5,316 | -0.13(-0.82%) |
May 17, 2010 | 16.14 | 16.25 | 15.66 | 16.03 | 2,490,449 | -0.13(-0.78%) |
May 14, 2010 | 16.16 | 16.43 | 15.91 | 16.16 | 4,344,059 | -0.67(-4.01%) |
May 13, 2010 | 16.87 | 17.06 | 16.76 | 16.83 | 2,457,713 | -0.29(-1.67%) |
May 12, 2010 | 17.05 | 17.28 | 17.01 | 17.12 | 1,339,614 | +0.03(+0.17%) |
May 11, 2010 | 17.28 | 17.36 | 17.08 | 17.09 | 1,962 | -0.08(-0.48%) |
May 10, 2010 | 17.12 | 17.19 | 17.05 | 17.17 | 2,880,865 | +1.25(+7.88%) |
May 07, 2010 | 16.26 | 16.46 | 15.53 | 15.92 | 5,130,621 | -0.19(-1.17%) |
May 06, 2010 | 16.73 | 16.87 | 15.33 | 16.11 | 4,562,976 | -0.95(-5.56%) |
May 05, 2010 | 17.22 | 17.45 | 17.05 | 17.05 | 1,786,635 | -0.35(-2.00%) |
May 04, 2010 | 17.72 | 17.72 | 17.30 | 17.40 | 2,086,850 | -0.79(-4.34%) |
May 03, 2010 | 18.22 | 18.30 | 18.09 | 18.19 | 1,410,986 | +0.02(+0.13%) |
Apr 30, 2010 | 18.49 | 18.49 | 18.13 | 18.17 | 1,499,671 | -0.25(-1.35%) |
Apr 29, 2010 | 18.34 | 18.45 | 18.22 | 18.42 | 1,651,704 | +0.29(+1.58%) |
Apr 28, 2010 | 18.42 | 18.44 | 17.95 | 18.13 | 2,766,443 | -0.27(-1.44%) |
Apr 27, 2010 | 19.02 | 19.13 | 18.39 | 18.40 | 2,391,888 | -0.86(-4.48%) |
Apr 26, 2010 | 19.36 | 19.44 | 19.22 | 19.26 | 756,010 | -0.24(-1.24%) |
Apr 23, 2010 | 19.20 | 19.55 | 19.13 | 19.50 | 1,191,183 | +0.31(+1.62%) |
Apr 22, 2010 | 19.05 | 19.34 | 18.91 | 19.19 | 1,446,553 | -0.15(-0.78%) |
Apr 21, 2010 | 19.30 | 19.35 | 19.18 | 19.34 | 1,507 | -0.14(-0.71%) |
Apr 20, 2010 | 19.45 | 19.50 | 19.39 | 19.48 | 543 | +0.24(+1.23%) |
Apr 19, 2010 | 19.05 | 19.24 | 19.02 | 19.24 | 593,339 | -0.09(-0.44%) |
Apr 16, 2010 | 19.55 | 19.61 | 19.21 | 19.33 | 1,521,639 | -0.42(-2.15%) |
Apr 15, 2010 | 19.74 | 19.81 | 19.66 | 19.75 | 438,755 | -0.09(-0.45%) |
Apr 14, 2010 | 19.70 | 19.85 | 19.64 | 19.84 | 381,002 | +0.22(+1.10%) |
Apr 13, 2010 | 19.75 | 19.75 | 19.45 | 19.63 | 993,038 | +0.05(+0.25%) |
Apr 12, 2010 | 19.58 | 19.68 | 19.55 | 19.58 | 482,279 | +0.16(+0.82%) |
Apr 09, 2010 | 19.13 | 19.50 | 19.13 | 19.42 | 840,715 | +0.44(+2.30%) |
Apr 08, 2010 | 18.82 | 19.05 | 18.75 | 18.98 | 769,294 | +0.03(+0.17%) |
Apr 07, 2010 | 19.15 | 19.17 | 18.87 | 18.95 | 1,228,938 | -0.46(-2.36%) |
Apr 06, 2010 | 19.27 | 19.42 | 19.23 | 19.40 | 1,281,239 | -0.23(-1.19%) |
Apr 05, 2010 | 19.61 | 19.71 | 19.51 | 19.64 | 386,013 | +0.15(+0.78%) |
Apr 01, 2010 | 19.35 | 19.49 | 19.49 | 19.49 | 411,314 | +0.31(+1.60%) |
Mar 31, 2010 | 19.18 | 19.26 | 19.08 | 19.18 | 857,500 | +0.11(+0.60%) |
Mar 30, 2010 | 19.30 | 19.31 | 19.06 | 19.07 | 908,918 | -0.13(-0.68%) |
Mar 29, 2010 | 19.06 | 19.20 | 19.05 | 19.20 | 547,850 | +0.17(+0.90%) |
Mar 26, 2010 | 19.05 | 19.13 | 18.92 | 19.02 | 888,103 | +0.22(+1.17%) |
Mar 25, 2010 | 19.02 | 19.11 | 18.78 | 18.80 | 920,183 | -0.06(-0.32%) |
Mar 24, 2010 | 18.76 | 18.93 | 18.73 | 18.87 | 1,426,919 | -0.35(-1.83%) |
Mar 23, 2010 | 19.02 | 19.24 | 18.93 | 19.22 | 1,019,552 | +0.20(+1.05%) |
Mar 22, 2010 | 18.72 | 19.08 | 18.71 | 19.02 | 1,925,214 | +0.11(+0.56%) |
Mar 19, 2010 | 19.08 | 19.11 | 18.73 | 18.91 | 1,140,984 | -0.30(-1.57%) |
Mar 18, 2010 | 19.30 | 19.31 | 19.02 | 19.21 | 1,706,266 | -0.29(-1.51%) |
Mar 17, 2010 | 19.58 | 19.66 | 19.45 | 19.51 | 969,913 | -0.16(-0.79%) |
Mar 16, 2010 | 19.52 | 19.70 | 19.47 | 19.66 | 636,416 | +0.25(+1.26%) |
Mar 15, 2010 | 19.33 | 19.43 | 19.32 | 19.42 | 742,616 | -0.13(-0.69%) |
Mar 12, 2010 | 19.64 | 19.65 | 19.48 | 19.55 | 1,050,008 | -0.36(-1.79%) |
Mar 11, 2010 | 19.70 | 19.93 | 19.63 | 19.91 | 1,045,474 | +0.00(+0.00%) |
Mar 10, 2010 | 19.74 | 19.97 | 19.72 | 19.91 | 1,184,332 | +0.27(+1.37%) |
Mar 09, 2010 | 19.56 | 19.72 | 19.55 | 19.64 | 1,365,044 | +0.09(+0.46%) |
Mar 08, 2010 | 19.57 | 19.60 | 19.48 | 19.55 | 604,832 | +0.13(+0.67%) |
Mar 05, 2010 | 19.05 | 19.44 | 19.02 | 19.42 | 768,210 | +0.44(+2.30%) |
Mar 04, 2010 | 19.07 | 19.11 | 18.85 | 18.98 | 389,209 | -0.10(-0.51%) |
Mar 03, 2010 | 19.00 | 19.23 | 18.96 | 19.08 | 797,961 | +0.25(+1.30%) |
Mar 02, 2010 | 18.79 | 18.90 | 18.64 | 18.83 | 694,428 | +0.16(+0.88%) |
Mar 01, 2010 | 18.50 | 18.69 | 18.42 | 18.67 | 2,087,537 | +0.24(+1.29%) |
Feb 26, 2010 | 18.27 | 18.50 | 18.11 | 18.43 | 1,846,284 | +0.02(+0.13%) |
Feb 25, 2010 | 18.13 | 18.41 | 18.05 | 18.41 | 667,660 | -0.24(-1.29%) |
Feb 24, 2010 | 18.60 | 18.76 | 18.46 | 18.65 | 530,196 | +0.20(+1.11%) |
Feb 23, 2010 | 18.74 | 18.79 | 18.42 | 18.44 | 621,771 | -0.49(-2.57%) |
Feb 22, 2010 | 19.05 | 19.07 | 18.84 | 18.93 | 753,255 | +0.01(+0.04%) |
Feb 19, 2010 | 18.77 | 18.96 | 18.67 | 18.92 | 1,200,210 | -0.17(-0.90%) |
Feb 18, 2010 | 18.89 | 19.11 | 18.86 | 19.09 | 864,557 | +0.22(+1.19%) |
Feb 17, 2010 | 19.02 | 19.10 | 18.80 | 18.87 | 685,573 | -0.18(-0.92%) |
Feb 16, 2010 | 18.65 | 19.11 | 18.56 | 19.05 | 703,437 | +0.40(+2.17%) |
Feb 12, 2010 | 18.64 | 18.64 | 18.64 | 18.64 | 1,323,496 | +0.32(+1.76%) |
Feb 11, 2010 | 18.43 | 18.51 | 18.17 | 18.32 | 2,644,243 | -0.06(-0.33%) |
Feb 10, 2010 | 18.46 | 18.49 | 18.19 | 18.38 | 3,881,875 | -0.11(-0.58%) |
Feb 09, 2010 | 18.39 | 18.67 | 18.22 | 18.49 | 1,326,550 | +0.44(+2.45%) |
Feb 08, 2010 | 18.15 | 18.46 | 18.03 | 18.04 | 1,080,992 | +0.08(+0.46%) |
Feb 05, 2010 | 18.15 | 18.24 | 17.64 | 17.96 | 1,753,455 | -0.51(-2.77%) |
Feb 04, 2010 | 18.99 | 19.00 | 18.47 | 18.47 | 1,185,137 | -0.81(-4.18%) |
Feb 03, 2010 | 19.39 | 19.48 | 19.21 | 19.28 | 755,709 | -0.30(-1.54%) |
Feb 02, 2010 | 19.38 | 19.63 | 19.27 | 19.58 | 638,740 | +0.24(+1.23%) |
Feb 01, 2010 | 19.23 | 19.40 | 19.22 | 19.34 | 1,661,085 | +0.33(+1.74%) |
Jan 29, 2010 | 19.24 | 19.39 | 18.97 | 19.01 | 3,181,205 | -0.33(-1.71%) |
Jan 28, 2010 | 19.44 | 19.45 | 19.29 | 19.34 | 1,500,224 | -0.27(-1.38%) |
Jan 27, 2010 | 19.72 | 19.81 | 19.48 | 19.61 | 1,282,972 | -0.34(-1.72%) |
Jan 26, 2010 | 19.76 | 20.19 | 19.71 | 19.96 | 1,314,761 | +0.06(+0.29%) |
Jan 25, 2010 | 20.04 | 20.09 | 19.87 | 19.90 | 1,062,768 | +0.03(+0.14%) |
Jan 22, 2010 | 20.25 | 20.30 | 19.86 | 19.87 | 1,962,323 | -0.43(-2.09%) |
Jan 21, 2010 | 20.84 | 20.90 | 20.21 | 20.30 | 1,469,411 | -0.53(-2.53%) |
Jan 20, 2010 | 21.04 | 21.04 | 20.67 | 20.82 | 2,947,025 | -0.79(-3.65%) |
Jan 19, 2010 | 21.06 | 21.61 | 21.06 | 21.61 | 1,829,934 | -0.02(-0.08%) |
Jan 15, 2010 | 21.84 | 21.63 | 21.63 | 21.63 | 759,744 | -0.30(-1.38%) |
Jan 14, 2010 | 21.86 | 21.98 | 21.82 | 21.93 | 795,691 | +0.23(+1.07%) |
Jan 13, 2010 | 21.68 | 21.74 | 21.44 | 21.70 | 868,768 | +0.20(+0.95%) |
Jan 12, 2010 | 21.57 | 21.70 | 21.37 | 21.49 | 969,752 | -0.53(-2.41%) |
Jan 11, 2010 | 22.11 | 22.13 | 21.96 | 22.02 | 665,824 | +0.43(+1.97%) |
Jan 08, 2010 | 21.44 | 21.61 | 21.39 | 21.60 | 832,459 | +0.11(+0.53%) |
Jan 07, 2010 | 21.43 | 21.51 | 21.34 | 21.48 | 481,885 | -0.04(-0.17%) |
Jan 06, 2010 | 21.40 | 21.57 | 21.35 | 21.52 | 719,398 | +0.07(+0.34%) |
Jan 05, 2010 | 21.44 | 21.50 | 21.33 | 21.45 | 600,063 | +0.11(+0.52%) |
Jan 04, 2010 | 21.22 | 21.38 | 21.21 | 21.34 | 702,439 | +0.65(+3.16%) |
Dec 31, 2009 | 20.88 | 20.68 | 20.68 | 20.68 | 237,588 | -0.17(-0.82%) |
Dec 30, 2009 | 20.78 | 20.88 | 20.71 | 20.86 | 647,473 | -0.14(-0.68%) |
Dec 29, 2009 | 21.14 | 21.17 | 20.92 | 21.00 | 490,956 | +0.08(+0.39%) |
Dec 28, 2009 | 20.99 | 21.02 | 20.85 | 20.92 | 254,124 | +0.04(+0.18%) |
Dec 24, 2009 | 20.84 | 20.95 | 20.57 | 20.88 | 193,342 | +0.09(+0.41%) |
Dec 23, 2009 | 20.73 | 20.82 | 20.61 | 20.79 | 644,684 | +0.25(+1.21%) |
Dec 22, 2009 | 20.53 | 20.63 | 20.45 | 20.54 | 701,414 | +0.15(+0.74%) |
Dec 21, 2009 | 20.36 | 20.46 | 20.29 | 20.39 | 655,912 | +0.48(+2.42%) |
Dec 18, 2009 | 20.12 | 20.21 | 19.78 | 19.91 | 842,406 | -0.11(-0.55%) |
Dec 17, 2009 | 20.14 | 20.15 | 19.98 | 20.02 | 564,222 | -0.45(-2.18%) |
Dec 16, 2009 | 20.47 | 20.61 | 20.31 | 20.47 | 1,451,075 | +0.16(+0.76%) |
Dec 15, 2009 | 20.21 | 20.43 | 20.17 | 20.31 | 970,948 | -0.01(-0.06%) |
Dec 14, 2009 | 20.37 | 20.40 | 20.29 | 20.32 | 1,350,541 | +0.22(+1.12%) |
Dec 11, 2009 | 20.24 | 20.25 | 20.03 | 20.10 | 704,570 | -0.01(-0.04%) |
Dec 10, 2009 | 20.17 | 20.23 | 20.00 | 20.11 | 814,118 | +0.02(+0.08%) |
Dec 09, 2009 | 20.13 | 20.25 | 19.91 | 20.09 | 1,181,753 | +0.10(+0.51%) |
Dec 08, 2009 | 20.18 | 20.21 | 19.96 | 19.99 | 1,187,134 | -0.66(-3.21%) |
Dec 07, 2009 | 20.62 | 20.84 | 20.61 | 20.65 | 806,530 | -0.02(-0.10%) |
Dec 04, 2009 | 20.99 | 21.08 | 20.61 | 20.67 | 1,044,796 | -0.07(-0.32%) |
Dec 03, 2009 | 20.97 | 21.05 | 20.72 | 20.74 | 5,701,699 | -0.13(-0.63%) |
Dec 02, 2009 | 20.90 | 21.08 | 20.78 | 20.87 | 1,160,165 | -0.07(-0.31%) |
Dec 01, 2009 | 20.85 | 21.00 | 20.79 | 20.93 | 1,111,032 | +0.60(+2.98%) |
Nov 30, 2009 | 20.30 | 20.55 | 20.15 | 20.33 | 2,272,274 | -0.11(-0.54%) |
Nov 27, 2009 | 19.95 | 20.61 | 19.91 | 20.44 | 2,280,938 | -0.69(-3.29%) |
Nov 25, 2009 | 21.04 | 21.17 | 20.88 | 21.13 | 3,294,915 | +0.34(+1.63%) |
Nov 24, 2009 | 20.88 | 20.89 | 20.63 | 20.79 | 1,077,332 | -0.20(-0.93%) |
Nov 23, 2009 | 20.93 | 21.19 | 20.92 | 20.99 | 941,380 | +0.46(+2.25%) |
Nov 20, 2009 | 20.48 | 20.62 | 20.42 | 20.53 | 1,244,781 | -0.46(-2.18%) |
Nov 19, 2009 | 20.99 | 21.01 | 20.74 | 20.99 | 1,174,567 | -0.30(-1.40%) |
Nov 18, 2009 | 21.48 | 21.48 | 21.21 | 21.28 | 933,188 | +0.00(+0.00%) |
Nov 17, 2009 | 21.23 | 21.31 | 21.04 | 21.28 | 1,236,489 | -0.11(-0.53%) |
Nov 16, 2009 | 21.35 | 21.66 | 21.29 | 21.40 | 1,367,667 | +0.23(+1.08%) |
Nov 13, 2009 | 20.97 | 21.24 | 20.79 | 21.17 | 1,739,797 | +0.32(+1.55%) |
Nov 12, 2009 | 21.16 | 21.33 | 20.80 | 20.85 | 2,962,389 | -0.36(-1.70%) |
Nov 11, 2009 | 21.41 | 21.56 | 21.15 | 21.21 | 1,621,992 | -0.11(-0.50%) |
Nov 10, 2009 | 21.15 | 21.34 | 21.10 | 21.31 | 1,163,975 | -0.12(-0.57%) |
Nov 09, 2009 | 21.51 | 21.58 | 21.38 | 21.44 | 2,860,040 | +0.54(+2.58%) |
Nov 06, 2009 | 20.71 | 21.01 | 20.68 | 20.90 | 1,302,595 | -0.02(-0.12%) |
Nov 05, 2009 | 20.79 | 20.98 | 20.74 | 20.92 | 1,517,450 | +0.38(+1.83%) |
Nov 04, 2009 | 20.56 | 20.81 | 20.47 | 20.54 | 2,241,241 | +0.16(+0.80%) |
Nov 03, 2009 | 20.12 | 20.43 | 20.04 | 20.38 | 3,230,506 | -0.18(-0.85%) |
Nov 02, 2009 | 20.68 | 21.07 | 20.37 | 20.56 | 2,203,858 | +0.29(+1.45%) |
Oct 30, 2009 | 21.02 | 21.06 | 20.16 | 20.26 | 2,738,290 | -1.11(-5.20%) |
Oct 29, 2009 | 20.84 | 21.42 | 20.79 | 21.37 | 1,960,642 | +0.43(+2.07%) |
Oct 28, 2009 | 21.45 | 21.52 | 20.86 | 20.94 | 1,758,479 | -0.27(-1.27%) |
Oct 27, 2009 | 21.43 | 21.53 | 21.13 | 21.21 | 2,643,864 | -0.01(-0.06%) |
Oct 26, 2009 | 21.82 | 22.01 | 21.20 | 21.22 | 1,788,573 | -0.51(-2.37%) |
Oct 23, 2009 | 21.83 | 21.87 | 21.64 | 21.74 | 1,505,830 | -0.43(-1.92%) |
Oct 22, 2009 | 21.85 | 22.23 | 21.72 | 22.16 | 1,520,976 | +0.16(+0.74%) |
Oct 21, 2009 | 21.83 | 22.40 | 21.83 | 22.00 | 1,464,349 | +0.07(+0.32%) |
Oct 20, 2009 | 21.75 | 21.95 | 21.72 | 21.93 | 1,253,284 | -0.32(-1.45%) |
Oct 19, 2009 | 22.20 | 22.34 | 22.11 | 22.25 | 894,340 | +0.31(+1.40%) |
Oct 16, 2009 | 22.03 | 22.18 | 21.84 | 21.95 | 1,129,418 | -0.07(-0.30%) |
Oct 15, 2009 | 21.62 | 22.04 | 21.61 | 22.01 | 904,707 | +0.25(+1.16%) |
Oct 14, 2009 | 21.73 | 21.79 | 21.57 | 21.76 | 828,804 | +0.56(+2.64%) |
Oct 13, 2009 | 21.14 | 21.21 | 20.90 | 21.20 | 883,111 | +0.28(+1.33%) |
Oct 12, 2009 | 20.98 | 21.06 | 20.83 | 20.92 | 512,713 | +0.26(+1.25%) |
Oct 09, 2009 | 20.59 | 20.71 | 20.49 | 20.66 | 649,416 | -0.09(-0.45%) |
Oct 08, 2009 | 20.61 | 20.84 | 20.57 | 20.76 | 835,995 | +0.18(+0.89%) |
Oct 07, 2009 | 20.56 | 20.64 | 20.40 | 20.57 | 921,656 | -0.07(-0.36%) |
Oct 06, 2009 | 20.54 | 20.76 | 20.52 | 20.65 | 992,537 | +0.52(+2.60%) |
Oct 05, 2009 | 19.89 | 20.18 | 19.82 | 20.12 | 795,370 | +0.24(+1.19%) |
Oct 02, 2009 | 19.89 | 20.13 | 19.87 | 19.89 | 1,199,177 | -0.02(-0.10%) |