Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.50 | 23.86 | 23.11 | 23.82 | 1,154,168 | +0.26(+1.09%) |
Aug 30, 2010 | 23.87 | 24.32 | 23.46 | 23.56 | 1,553,662 | -0.42(-1.74%) |
Aug 27, 2010 | 22.96 | 24.06 | 22.80 | 23.98 | 1,700,018 | +1.26(+5.54%) |
Aug 26, 2010 | 22.93 | 23.11 | 22.64 | 22.72 | 615,059 | -0.15(-0.65%) |
Aug 25, 2010 | 22.76 | 22.98 | 22.45 | 22.87 | 951,717 | -0.02(-0.08%) |
Aug 24, 2010 | 22.75 | 23.35 | 22.36 | 22.89 | 1,013,127 | -0.11(-0.49%) |
Aug 23, 2010 | 23.36 | 23.69 | 23.00 | 23.00 | 640,961 | -0.26(-1.11%) |
Aug 20, 2010 | 23.06 | 23.33 | 22.76 | 23.26 | 679,990 | +0.07(+0.29%) |
Aug 19, 2010 | 23.46 | 23.70 | 23.00 | 23.19 | 976,995 | -0.31(-1.32%) |
Aug 18, 2010 | 23.14 | 23.80 | 22.96 | 23.50 | 995,985 | +0.39(+1.67%) |
Aug 17, 2010 | 22.92 | 23.52 | 22.89 | 23.11 | 857,095 | +0.31(+1.36%) |
Aug 16, 2010 | 22.36 | 22.91 | 21.96 | 22.80 | 868,687 | +0.36(+1.59%) |
Aug 13, 2010 | 22.38 | 22.79 | 22.19 | 22.45 | 1,017,427 | -0.05(-0.20%) |
Aug 12, 2010 | 22.45 | 22.61 | 21.61 | 22.49 | 1,781,009 | -0.40(-1.75%) |
Aug 11, 2010 | 23.59 | 23.78 | 22.77 | 22.89 | 1,503,658 | -1.14(-4.76%) |
Aug 10, 2010 | 23.87 | 24.18 | 23.71 | 24.04 | 931,661 | -0.09(-0.38%) |
Aug 09, 2010 | 23.84 | 24.34 | 23.74 | 24.13 | 700,537 | +0.29(+1.21%) |
Aug 06, 2010 | 23.72 | 24.05 | 23.39 | 23.84 | 1,209,841 | -0.11(-0.44%) |
Aug 05, 2010 | 24.14 | 24.92 | 23.82 | 23.95 | 832,790 | -0.40(-1.65%) |
Aug 04, 2010 | 24.02 | 24.40 | 23.98 | 24.35 | 935,956 | +0.36(+1.52%) |
Aug 03, 2010 | 23.99 | 24.27 | 23.77 | 23.99 | 843,238 | -0.13(-0.53%) |
Aug 02, 2010 | 24.43 | 24.61 | 24.06 | 24.11 | 922,974 | +0.18(+0.76%) |
Jul 30, 2010 | 23.74 | 24.20 | 23.61 | 23.93 | 481,428 | -0.12(-0.50%) |
Jul 29, 2010 | 24.25 | 24.33 | 23.68 | 24.05 | 700,164 | -0.03(-0.13%) |
Jul 28, 2010 | 24.14 | 24.42 | 23.80 | 24.08 | 736,512 | -0.16(-0.66%) |
Jul 27, 2010 | 25.01 | 25.01 | 24.02 | 24.24 | 1,209,333 | -0.64(-2.56%) |
Jul 26, 2010 | 24.38 | 24.93 | 24.30 | 24.88 | 1,011,418 | +0.48(+1.95%) |
Jul 23, 2010 | 24.12 | 24.70 | 23.90 | 24.40 | 1,263,868 | +0.16(+0.65%) |
Jul 22, 2010 | 23.78 | 24.32 | 23.45 | 24.25 | 2,152,445 | +0.94(+4.02%) |
Jul 21, 2010 | 24.00 | 24.00 | 23.21 | 23.31 | 1,446,061 | -0.55(-2.31%) |
Jul 20, 2010 | 23.57 | 23.90 | 23.22 | 23.86 | 1,705,213 | +0.11(+0.45%) |
Jul 19, 2010 | 23.47 | 24.02 | 23.23 | 23.75 | 2,566,622 | +0.48(+2.05%) |
Jul 16, 2010 | 23.67 | 23.94 | 23.04 | 23.28 | 2,047,395 | -0.55(-2.32%) |
Jul 15, 2010 | 23.74 | 23.91 | 23.20 | 23.83 | 2,291,923 | +0.22(+0.93%) |
Jul 14, 2010 | 22.95 | 23.72 | 22.34 | 23.61 | 7,454,650 | +1.80(+8.25%) |
Jul 13, 2010 | 21.76 | 21.88 | 21.50 | 21.81 | 1,673,027 | +0.42(+1.98%) |
Jul 12, 2010 | 21.53 | 21.71 | 21.03 | 21.39 | 1,069,485 | -0.19(-0.88%) |
Jul 09, 2010 | 21.37 | 21.89 | 21.36 | 21.58 | 1,147,054 | +0.26(+1.24%) |
Jul 08, 2010 | 21.43 | 21.49 | 21.15 | 21.31 | 1,069,424 | +0.07(+0.32%) |
Jul 07, 2010 | 20.53 | 21.26 | 20.53 | 21.25 | 1,432,923 | +0.81(+3.96%) |
Jul 06, 2010 | 20.81 | 21.12 | 20.30 | 20.44 | 1,274,069 | -0.15(-0.73%) |
Jul 02, 2010 | 20.96 | 21.01 | 20.49 | 20.59 | 1,121,124 | -0.25(-1.20%) |
Jul 01, 2010 | 20.62 | 20.96 | 20.13 | 20.84 | 1,251,666 | +0.23(+1.10%) |
Jun 30, 2010 | 20.74 | 21.08 | 20.56 | 20.61 | 811,522 | -0.08(-0.37%) |
Jun 29, 2010 | 20.87 | 21.07 | 20.56 | 20.69 | 1,308,793 | -0.26(-1.23%) |
Jun 25, 2010 | 20.91 | 21.12 | 20.55 | 20.94 | 1,982,531 | +0.03(+0.14%) |
Jun 24, 2010 | 21.02 | 21.30 | 20.81 | 20.91 | 881,483 | -0.14(-0.68%) |
Jun 23, 2010 | 20.85 | 21.28 | 20.52 | 21.06 | 780,991 | +0.11(+0.51%) |
Jun 22, 2010 | 21.34 | 21.61 | 20.92 | 20.95 | 672,590 | -0.33(-1.56%) |
Jun 21, 2010 | 21.46 | 21.68 | 21.16 | 21.28 | 848,847 | +0.05(+0.25%) |
Jun 18, 2010 | 21.06 | 21.38 | 20.72 | 21.23 | 1,381,139 | +0.18(+0.86%) |
Jun 17, 2010 | 20.86 | 21.06 | 20.58 | 21.05 | 680,026 | +0.24(+1.16%) |
Jun 16, 2010 | 20.78 | 21.09 | 20.69 | 20.81 | 958,561 | -0.17(-0.79%) |
Jun 15, 2010 | 20.62 | 21.03 | 20.41 | 20.97 | 1,084,397 | +0.45(+2.17%) |
Jun 14, 2010 | 20.78 | 21.06 | 20.48 | 20.53 | 1,436,465 | -0.16(-0.77%) |
Jun 11, 2010 | 20.41 | 20.89 | 20.39 | 20.69 | 833,680 | +0.08(+0.37%) |
Jun 10, 2010 | 20.47 | 20.75 | 20.22 | 20.61 | 671,547 | +0.47(+2.33%) |
Jun 09, 2010 | 20.27 | 20.62 | 20.04 | 20.14 | 891,719 | +0.03(+0.15%) |
Jun 08, 2010 | 20.00 | 20.19 | 19.33 | 20.11 | 1,371,918 | +0.17(+0.87%) |
Jun 07, 2010 | 20.33 | 20.43 | 19.82 | 19.94 | 1,227,289 | -0.39(-1.93%) |
Jun 04, 2010 | 21.44 | 21.44 | 20.25 | 20.33 | 1,771,993 | -1.33(-6.14%) |
Jun 03, 2010 | 20.90 | 21.74 | 20.79 | 21.66 | 1,538,846 | +0.64(+3.06%) |
Jun 02, 2010 | 20.07 | 21.06 | 19.97 | 21.02 | 1,412,865 | +1.06(+5.30%) |
Jun 01, 2010 | 20.56 | 20.65 | 19.96 | 19.96 | 861,688 | -0.77(-3.72%) |
May 28, 2010 | 20.77 | 20.88 | 20.47 | 20.73 | 1,340,860 | -0.04(-0.18%) |
May 27, 2010 | 20.81 | 20.96 | 20.53 | 20.77 | 1,069,174 | +0.33(+1.63%) |
May 26, 2010 | 20.44 | 20.97 | 20.25 | 20.44 | 1,310,235 | +0.04(+0.19%) |
May 25, 2010 | 19.16 | 20.42 | 18.89 | 20.40 | 2,985,816 | +1.02(+5.27%) |
May 24, 2010 | 19.28 | 19.61 | 19.14 | 19.38 | 679,442 | -0.01(-0.04%) |
May 21, 2010 | 18.95 | 19.47 | 18.71 | 19.39 | 1,096,068 | +0.23(+1.18%) |
May 20, 2010 | 19.08 | 19.51 | 18.99 | 19.16 | 1,084,222 | -0.41(-2.09%) |
May 19, 2010 | 19.43 | 19.65 | 19.05 | 19.57 | 859,045 | +0.13(+0.66%) |
May 18, 2010 | 20.18 | 20.36 | 19.30 | 19.44 | 1,102,747 | -0.54(-2.72%) |
May 17, 2010 | 20.04 | 20.32 | 19.42 | 19.98 | 581,503 | +0.05(+0.27%) |
May 14, 2010 | 19.95 | 20.09 | 19.49 | 19.93 | 680,728 | -0.17(-0.83%) |
May 13, 2010 | 20.50 | 20.73 | 19.97 | 20.10 | 743,148 | -0.52(-2.53%) |
May 12, 2010 | 20.35 | 20.74 | 20.29 | 20.62 | 570,399 | +0.37(+1.83%) |
May 11, 2010 | 20.49 | 20.68 | 19.95 | 20.25 | 725,499 | +0.04(+0.19%) |
May 10, 2010 | 20.10 | 20.59 | 20.01 | 20.21 | 978,281 | +0.88(+4.58%) |
May 07, 2010 | 19.92 | 19.95 | 18.92 | 19.33 | 2,670,117 | -0.02(-0.12%) |
May 06, 2010 | 20.37 | 20.55 | 17.69 | 19.35 | 3,291,848 | -1.01(-4.97%) |
May 05, 2010 | 20.28 | 20.66 | 19.81 | 20.36 | 1,738,742 | +0.14(+0.71%) |
May 04, 2010 | 20.60 | 20.60 | 20.01 | 20.22 | 934,287 | -0.63(-3.04%) |
May 03, 2010 | 20.26 | 20.85 | 20.23 | 20.85 | 734,725 | +0.62(+3.06%) |
Apr 30, 2010 | 20.73 | 20.94 | 20.22 | 20.23 | 701,792 | -0.53(-2.55%) |
Apr 29, 2010 | 20.66 | 20.78 | 20.56 | 20.76 | 1,129,956 | +0.26(+1.25%) |
Apr 28, 2010 | 20.55 | 20.91 | 20.47 | 20.50 | 1,017,728 | -0.01(-0.04%) |
Apr 27, 2010 | 20.63 | 20.92 | 20.47 | 20.51 | 1,249,086 | -0.23(-1.13%) |
Apr 26, 2010 | 20.65 | 20.98 | 20.65 | 20.75 | 1,095,180 | +0.05(+0.26%) |
Apr 23, 2010 | 20.74 | 20.88 | 20.54 | 20.69 | 2,116,812 | -0.09(-0.43%) |
Apr 22, 2010 | 21.12 | 21.15 | 19.86 | 20.78 | 4,732,880 | -1.23(-5.58%) |
Apr 21, 2010 | 21.93 | 22.12 | 21.82 | 22.01 | 858,607 | +0.01(+0.03%) |
Apr 20, 2010 | 21.82 | 22.01 | 21.69 | 22.00 | 680,188 | +0.30(+1.39%) |
Apr 19, 2010 | 21.92 | 22.03 | 21.27 | 21.70 | 1,687,803 | -0.35(-1.57%) |
Apr 16, 2010 | 22.23 | 22.52 | 21.84 | 22.05 | 2,164,567 | -0.25(-1.11%) |
Apr 15, 2010 | 22.24 | 22.32 | 21.99 | 22.30 | 2,135,258 | +0.15(+0.68%) |
Apr 14, 2010 | 21.58 | 22.54 | 21.21 | 22.15 | 5,783,017 | +1.57(+7.61%) |
Apr 13, 2010 | 20.93 | 21.05 | 20.46 | 20.58 | 2,600,063 | -0.44(-2.08%) |
Apr 12, 2010 | 20.73 | 21.09 | 20.67 | 21.02 | 2,126,913 | +0.38(+1.83%) |
Apr 09, 2010 | 20.65 | 20.69 | 20.51 | 20.64 | 730,362 | +0.06(+0.29%) |
Apr 08, 2010 | 20.54 | 20.69 | 20.27 | 20.58 | 758,666 | -0.09(-0.44%) |
Apr 07, 2010 | 20.56 | 20.87 | 20.35 | 20.67 | 1,226,337 | +0.13(+0.62%) |
Apr 06, 2010 | 20.34 | 20.57 | 20.26 | 20.54 | 1,189,438 | +0.07(+0.33%) |
Apr 05, 2010 | 20.10 | 20.52 | 19.99 | 20.48 | 1,011,622 | +0.51(+2.57%) |
Apr 01, 2010 | 20.14 | 19.96 | 19.96 | 19.96 | 1,716,556 | +0.11(+0.57%) |
Mar 31, 2010 | 19.96 | 20.17 | 19.83 | 19.85 | 1,529,536 | -0.23(-1.16%) |
Mar 30, 2010 | 20.34 | 20.50 | 19.92 | 20.08 | 998,921 | -0.22(-1.08%) |
Mar 29, 2010 | 20.09 | 20.42 | 19.98 | 20.30 | 1,369,767 | +0.32(+1.58%) |
Mar 26, 2010 | 20.11 | 20.22 | 19.82 | 19.99 | 1,572,308 | -0.02(-0.08%) |
Mar 25, 2010 | 19.94 | 20.31 | 19.85 | 20.00 | 1,233,931 | +0.22(+1.10%) |
Mar 24, 2010 | 19.87 | 20.05 | 19.69 | 19.78 | 1,022,517 | -0.23(-1.13%) |
Mar 23, 2010 | 19.88 | 20.05 | 19.74 | 20.01 | 1,138,084 | +0.08(+0.42%) |
Mar 22, 2010 | 19.71 | 19.96 | 19.58 | 19.93 | 985,749 | +0.20(+1.03%) |
Mar 19, 2010 | 20.22 | 20.23 | 19.61 | 19.72 | 1,567,772 | -0.41(-2.06%) |
Mar 18, 2010 | 19.72 | 20.18 | 19.56 | 20.14 | 2,085,137 | +0.49(+2.49%) |
Mar 17, 2010 | 19.01 | 19.70 | 19.01 | 19.65 | 1,612,874 | +0.63(+3.29%) |
Mar 16, 2010 | 18.91 | 19.11 | 18.84 | 19.02 | 889,986 | +0.10(+0.52%) |
Mar 15, 2010 | 18.89 | 19.16 | 18.79 | 18.92 | 1,412,484 | -0.10(-0.51%) |
Mar 12, 2010 | 19.26 | 19.28 | 18.86 | 19.02 | 1,375,853 | -0.11(-0.59%) |
Mar 11, 2010 | 19.21 | 19.31 | 18.95 | 19.13 | 1,425,850 | -0.10(-0.51%) |
Mar 10, 2010 | 19.05 | 19.44 | 19.05 | 19.23 | 1,558,584 | +0.15(+0.79%) |
Mar 09, 2010 | 18.76 | 19.20 | 18.68 | 19.08 | 1,116,588 | +0.21(+1.12%) |
Mar 08, 2010 | 18.70 | 18.96 | 18.65 | 18.87 | 683,049 | +0.20(+1.05%) |
Mar 05, 2010 | 18.55 | 18.91 | 18.49 | 18.67 | 1,116,519 | +0.19(+1.02%) |
Mar 04, 2010 | 18.46 | 18.50 | 18.20 | 18.49 | 987,064 | +0.08(+0.45%) |
Mar 03, 2010 | 17.93 | 18.70 | 17.91 | 18.40 | 1,890,976 | +0.54(+3.04%) |
Mar 02, 2010 | 17.82 | 17.94 | 17.69 | 17.86 | 976,195 | +0.04(+0.21%) |
Mar 01, 2010 | 17.67 | 17.95 | 17.65 | 17.82 | 1,015,508 | +0.21(+1.20%) |
Feb 26, 2010 | 17.79 | 17.86 | 17.54 | 17.61 | 606,862 | -0.22(-1.23%) |
Feb 25, 2010 | 17.70 | 17.83 | 17.52 | 17.83 | 1,222,378 | +0.00(+0.00%) |
Feb 24, 2010 | 17.54 | 17.96 | 17.47 | 17.83 | 1,429,329 | +0.40(+2.29%) |
Feb 23, 2010 | 17.54 | 17.60 | 17.36 | 17.43 | 1,358,765 | -0.11(-0.64%) |
Feb 22, 2010 | 17.56 | 17.67 | 17.47 | 17.54 | 891,996 | +0.00(+0.00%) |
Feb 19, 2010 | 17.27 | 17.61 | 17.22 | 17.54 | 1,967,339 | +0.31(+1.79%) |
Feb 18, 2010 | 16.96 | 17.27 | 16.92 | 17.24 | 778,004 | +0.31(+1.82%) |
Feb 17, 2010 | 17.04 | 17.09 | 16.83 | 16.93 | 753,642 | -0.07(-0.40%) |
Feb 16, 2010 | 16.96 | 17.09 | 16.77 | 16.99 | 839,602 | +0.05(+0.27%) |
Feb 12, 2010 | 16.40 | 16.95 | 16.95 | 16.95 | 2,006,078 | +0.31(+1.86%) |
Feb 11, 2010 | 16.23 | 16.73 | 16.14 | 16.64 | 2,058,569 | +0.36(+2.22%) |
Feb 10, 2010 | 16.11 | 16.29 | 15.92 | 16.28 | 971,955 | +0.09(+0.56%) |
Feb 09, 2010 | 16.15 | 16.23 | 15.94 | 16.19 | 1,045,716 | +0.26(+1.66%) |
Feb 08, 2010 | 15.93 | 16.18 | 15.87 | 15.93 | 1,187,328 | -0.04(-0.24%) |
Feb 05, 2010 | 15.79 | 15.99 | 15.64 | 15.96 | 1,485,604 | +0.17(+1.10%) |
Feb 04, 2010 | 16.05 | 16.09 | 15.77 | 15.79 | 1,511,296 | -0.29(-1.83%) |
Feb 03, 2010 | 16.14 | 16.23 | 16.00 | 16.08 | 802,739 | -0.11(-0.65%) |
Feb 02, 2010 | 16.08 | 16.23 | 15.96 | 16.19 | 966,890 | +0.14(+0.89%) |
Feb 01, 2010 | 15.89 | 16.10 | 15.89 | 16.05 | 1,008,837 | +0.14(+0.90%) |
Jan 29, 2010 | 16.43 | 16.50 | 15.87 | 15.90 | 1,426,465 | -0.44(-2.66%) |
Jan 28, 2010 | 16.71 | 16.91 | 16.27 | 16.34 | 1,887,460 | -0.33(-1.98%) |
Jan 27, 2010 | 16.43 | 16.73 | 16.23 | 16.67 | 1,571,032 | +0.17(+1.05%) |
Jan 26, 2010 | 16.32 | 16.86 | 16.21 | 16.50 | 1,715,252 | +0.16(+1.01%) |
Jan 25, 2010 | 16.76 | 16.77 | 16.32 | 16.33 | 1,610,994 | -0.36(-2.16%) |
Jan 22, 2010 | 17.33 | 17.68 | 16.63 | 16.69 | 2,446,237 | -0.64(-3.68%) |
Jan 21, 2010 | 17.23 | 17.75 | 17.17 | 17.33 | 2,944,957 | +0.43(+2.53%) |
Jan 20, 2010 | 17.39 | 17.70 | 16.41 | 16.90 | 5,452,419 | -0.25(-1.49%) |
Jan 19, 2010 | 17.25 | 17.25 | 16.99 | 17.16 | 2,491,424 | +0.22(+1.28%) |
Jan 15, 2010 | 17.28 | 16.94 | 16.94 | 16.94 | 1,244,966 | -0.27(-1.57%) |
Jan 14, 2010 | 17.08 | 17.28 | 17.08 | 17.21 | 557,913 | +0.05(+0.26%) |
Jan 13, 2010 | 16.83 | 17.27 | 16.80 | 17.16 | 1,622,464 | +0.39(+2.33%) |
Jan 12, 2010 | 17.04 | 17.13 | 16.63 | 16.77 | 1,419,361 | -0.32(-1.89%) |
Jan 11, 2010 | 17.52 | 17.55 | 16.96 | 17.10 | 1,232,312 | -0.41(-2.31%) |
Jan 08, 2010 | 17.55 | 17.67 | 17.46 | 17.50 | 693,807 | -0.13(-0.72%) |
Jan 07, 2010 | 17.14 | 17.70 | 17.10 | 17.63 | 2,006,277 | +0.43(+2.49%) |
Jan 06, 2010 | 17.28 | 17.39 | 17.11 | 17.20 | 1,154,763 | -0.03(-0.17%) |
Jan 05, 2010 | 16.95 | 17.27 | 16.86 | 17.23 | 1,208,119 | +0.20(+1.19%) |
Jan 04, 2010 | 17.03 | 17.16 | 16.98 | 17.03 | 851,276 | +0.11(+0.67%) |
Dec 31, 2009 | 17.07 | 16.92 | 16.92 | 16.92 | 939,690 | -0.16(-0.92%) |
Dec 30, 2009 | 16.86 | 17.08 | 16.75 | 17.07 | 473,549 | +0.11(+0.66%) |
Dec 29, 2009 | 16.86 | 17.06 | 16.77 | 16.96 | 508,128 | +0.07(+0.40%) |
Dec 28, 2009 | 16.98 | 17.01 | 16.80 | 16.89 | 431,933 | -0.01(-0.04%) |
Dec 24, 2009 | 16.92 | 17.03 | 16.83 | 16.90 | 172,688 | +0.02(+0.09%) |
Dec 23, 2009 | 16.80 | 16.92 | 16.71 | 16.89 | 918,526 | +0.16(+0.94%) |
Dec 22, 2009 | 16.72 | 16.78 | 16.63 | 16.73 | 949,997 | +0.05(+0.27%) |
Dec 21, 2009 | 16.53 | 16.77 | 16.50 | 16.68 | 1,356,339 | +0.20(+1.18%) |
Dec 18, 2009 | 16.77 | 16.77 | 16.31 | 16.49 | 1,923,130 | -0.16(-0.95%) |
Dec 17, 2009 | 16.89 | 17.01 | 16.50 | 16.65 | 1,155,255 | -0.41(-2.38%) |
Dec 16, 2009 | 16.92 | 17.19 | 16.77 | 17.05 | 1,942,145 | +0.25(+1.47%) |
Dec 15, 2009 | 16.67 | 16.92 | 16.56 | 16.80 | 1,198,914 | +0.04(+0.22%) |
Dec 14, 2009 | 16.74 | 16.86 | 16.51 | 16.77 | 1,361,349 | +0.22(+1.36%) |
Dec 11, 2009 | 16.56 | 16.70 | 16.17 | 16.54 | 2,350,182 | +0.00(+0.00%) |
Dec 10, 2009 | 16.42 | 16.54 | 16.37 | 16.54 | 1,725,254 | +0.20(+1.19%) |
Dec 09, 2009 | 16.14 | 16.44 | 15.92 | 16.35 | 2,058,325 | +0.26(+1.59%) |
Dec 08, 2009 | 15.94 | 16.17 | 15.85 | 16.09 | 2,109,841 | +0.09(+0.56%) |
Dec 07, 2009 | 15.75 | 16.04 | 15.66 | 16.00 | 1,431,303 | +0.25(+1.57%) |
Dec 04, 2009 | 15.57 | 15.93 | 15.48 | 15.75 | 2,111,527 | +0.28(+1.79%) |
Dec 03, 2009 | 15.45 | 15.54 | 15.36 | 15.48 | 1,627,043 | +0.14(+0.93%) |
Dec 02, 2009 | 15.33 | 15.63 | 15.26 | 15.33 | 2,387,968 | -0.01(-0.10%) |
Dec 01, 2009 | 15.99 | 16.08 | 15.33 | 15.35 | 3,431,511 | -0.50(-3.17%) |
Nov 30, 2009 | 15.78 | 15.89 | 15.42 | 15.85 | 1,489,756 | +0.08(+0.52%) |
Nov 27, 2009 | 15.87 | 15.95 | 15.75 | 15.77 | 987,650 | -0.36(-2.23%) |
Nov 25, 2009 | 16.30 | 16.32 | 16.08 | 16.13 | 1,229,879 | -0.19(-1.15%) |
Nov 24, 2009 | 16.16 | 16.32 | 15.97 | 16.32 | 987,755 | +0.02(+0.09%) |
Nov 23, 2009 | 16.57 | 16.80 | 16.16 | 16.30 | 1,756,523 | -0.05(-0.28%) |
Nov 20, 2009 | 16.86 | 16.86 | 16.14 | 16.35 | 3,521,089 | -0.68(-3.97%) |
Nov 19, 2009 | 17.37 | 17.43 | 16.96 | 17.02 | 2,236,962 | -0.49(-2.78%) |
Nov 18, 2009 | 17.74 | 17.79 | 17.42 | 17.51 | 978,218 | -0.29(-1.60%) |
Nov 17, 2009 | 17.58 | 17.89 | 17.40 | 17.79 | 1,424,424 | +0.21(+1.19%) |
Nov 16, 2009 | 17.63 | 17.82 | 17.38 | 17.58 | 1,915,082 | +0.08(+0.47%) |
Nov 13, 2009 | 17.32 | 17.62 | 17.13 | 17.50 | 1,534,234 | +0.13(+0.73%) |
Nov 12, 2009 | 17.77 | 17.95 | 17.35 | 17.37 | 1,184,741 | -0.41(-2.28%) |
Nov 11, 2009 | 17.85 | 18.00 | 17.66 | 17.78 | 922,376 | +0.07(+0.38%) |
Nov 10, 2009 | 17.62 | 17.73 | 17.43 | 17.71 | 1,356,525 | -0.04(-0.21%) |
Nov 09, 2009 | 17.67 | 17.85 | 17.60 | 17.75 | 601,379 | +0.15(+0.85%) |
Nov 06, 2009 | 17.52 | 17.82 | 17.26 | 17.60 | 503,654 | -0.04(-0.21%) |
Nov 05, 2009 | 17.57 | 17.80 | 17.22 | 17.64 | 1,050,859 | +0.26(+1.51%) |
Nov 04, 2009 | 17.42 | 17.47 | 17.16 | 17.37 | 1,065,117 | -0.02(-0.13%) |
Nov 03, 2009 | 17.10 | 17.40 | 16.86 | 17.40 | 978,362 | +0.26(+1.49%) |
Nov 02, 2009 | 17.30 | 17.30 | 16.90 | 17.14 | 1,391,701 | -0.14(-0.82%) |
Oct 30, 2009 | 17.46 | 17.61 | 17.22 | 17.28 | 1,366,904 | -0.29(-1.66%) |
Oct 29, 2009 | 17.56 | 17.70 | 17.19 | 17.58 | 941,813 | +0.20(+1.17%) |
Oct 28, 2009 | 17.63 | 17.75 | 17.34 | 17.37 | 1,077,440 | -0.31(-1.74%) |
Oct 27, 2009 | 18.24 | 18.31 | 17.65 | 17.68 | 1,059,812 | -0.61(-3.32%) |
Oct 26, 2009 | 18.50 | 18.83 | 18.21 | 18.29 | 958,177 | -0.15(-0.81%) |
Oct 23, 2009 | 18.35 | 18.84 | 18.23 | 18.44 | 1,086,040 | -0.33(-1.76%) |
Oct 22, 2009 | 18.75 | 18.82 | 18.38 | 18.77 | 808,188 | +0.07(+0.36%) |
Oct 21, 2009 | 19.20 | 19.40 | 18.67 | 18.70 | 1,224,459 | -0.47(-2.46%) |
Oct 20, 2009 | 19.11 | 19.47 | 19.08 | 19.17 | 1,045,035 | -0.10(-0.51%) |
Oct 19, 2009 | 19.07 | 19.47 | 19.06 | 19.27 | 1,242,233 | +0.06(+0.31%) |
Oct 16, 2009 | 18.87 | 19.25 | 18.54 | 19.21 | 2,404,623 | +0.19(+1.03%) |
Oct 15, 2009 | 18.98 | 19.08 | 18.75 | 19.02 | 2,640,946 | -0.27(-1.40%) |
Oct 14, 2009 | 18.36 | 19.60 | 18.36 | 19.29 | 7,250,559 | +0.35(+1.82%) |
Oct 13, 2009 | 18.16 | 18.97 | 18.12 | 18.94 | 2,905,014 | +0.80(+4.43%) |
Oct 12, 2009 | 18.71 | 18.84 | 18.08 | 18.14 | 2,395,919 | -0.49(-2.62%) |
Oct 09, 2009 | 18.12 | 18.63 | 17.94 | 18.63 | 741,980 | +0.43(+2.35%) |
Oct 08, 2009 | 18.14 | 18.26 | 17.87 | 18.20 | 1,089,896 | +0.17(+0.96%) |
Oct 07, 2009 | 17.92 | 18.16 | 17.79 | 18.03 | 608,465 | +0.07(+0.42%) |
Oct 06, 2009 | 17.78 | 17.95 | 17.53 | 17.95 | 807,882 | +0.29(+1.61%) |
Oct 05, 2009 | 17.68 | 17.81 | 17.52 | 17.67 | 656,893 | +0.09(+0.51%) |
Oct 02, 2009 | 17.85 | 18.01 | 17.56 | 17.58 | 672,472 | -0.33(-1.84%) |
Oct 01, 2009 | 18.40 | 18.53 | 17.90 | 17.91 | 537,952 | -0.51(-2.77%) |
Sep 30, 2009 | 18.42 | 18.70 | 18.13 | 18.42 | 452,455 | -0.04(-0.24%) |
Sep 29, 2009 | 18.61 | 18.69 | 18.35 | 18.46 | 550,055 | -0.17(-0.89%) |
Sep 28, 2009 | 18.49 | 18.79 | 18.27 | 18.63 | 722,219 | +0.15(+0.81%) |
Sep 25, 2009 | 18.74 | 18.81 | 18.30 | 18.48 | 2,257,883 | +0.51(+2.84%) |
Sep 24, 2009 | 18.21 | 18.33 | 17.82 | 17.97 | 687,772 | -0.29(-1.60%) |
Sep 23, 2009 | 18.66 | 18.66 | 18.26 | 18.26 | 571,588 | -0.32(-1.70%) |
Sep 22, 2009 | 18.70 | 18.75 | 18.48 | 18.57 | 423,544 | -0.11(-0.56%) |
Sep 21, 2009 | 18.37 | 18.68 | 18.37 | 18.68 | 768,650 | +0.13(+0.69%) |
Sep 18, 2009 | 18.61 | 18.62 | 18.38 | 18.55 | 1,173,994 | +0.13(+0.69%) |
Sep 17, 2009 | 18.39 | 18.62 | 18.30 | 18.42 | 798,178 | +0.03(+0.16%) |
Sep 16, 2009 | 18.03 | 18.39 | 18.03 | 18.39 | 511,721 | +0.29(+1.62%) |
Sep 15, 2009 | 18.19 | 18.26 | 17.97 | 18.10 | 730,169 | -0.08(-0.45%) |
Sep 14, 2009 | 18.23 | 18.30 | 18.12 | 18.18 | 972,922 | -0.21(-1.14%) |
Sep 11, 2009 | 18.54 | 18.82 | 18.15 | 18.39 | 1,644,363 | +0.47(+2.59%) |
Sep 10, 2009 | 17.49 | 17.94 | 17.27 | 17.93 | 1,188,998 | +0.38(+2.18%) |
Sep 09, 2009 | 17.01 | 17.55 | 16.92 | 17.55 | 882,535 | +0.48(+2.81%) |
Sep 08, 2009 | 17.04 | 17.25 | 16.80 | 17.07 | 709,889 | +0.10(+0.57%) |
Sep 04, 2009 | 16.38 | 16.99 | 16.38 | 16.97 | 991,231 | +0.54(+3.29%) |
Sep 03, 2009 | 16.50 | 16.55 | 16.21 | 16.43 | 933,987 | -0.04(-0.27%) |
Sep 02, 2009 | 16.77 | 16.84 | 16.42 | 16.47 | 1,360,836 | -0.32(-1.88%) |