Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.63 | 20.78 | 20.38 | 20.66 | 30,717 | +0.09(+0.43%) |
Aug 30, 2010 | 20.86 | 20.91 | 20.56 | 20.57 | 4,771,965 | -0.07(-0.34%) |
Aug 27, 2010 | 20.83 | 20.93 | 20.46 | 20.64 | 5,374,616 | +0.06(+0.28%) |
Aug 26, 2010 | 20.74 | 20.76 | 20.52 | 20.58 | 3,690,959 | -0.08(-0.37%) |
Aug 25, 2010 | 20.63 | 20.70 | 20.41 | 20.66 | 81,480 | -0.05(-0.23%) |
Aug 24, 2010 | 20.39 | 20.85 | 20.39 | 20.70 | 1,092 | +0.18(+0.85%) |
Aug 23, 2010 | 20.47 | 20.70 | 20.43 | 20.53 | 6,781,192 | +0.17(+0.83%) |
Aug 20, 2010 | 20.24 | 20.43 | 20.17 | 20.36 | 5,039,712 | -0.01(-0.06%) |
Aug 19, 2010 | 20.57 | 20.57 | 20.20 | 20.37 | 1,092 | -0.22(-1.08%) |
Aug 18, 2010 | 20.95 | 20.97 | 20.42 | 20.59 | 2,190 | -0.32(-1.51%) |
Aug 17, 2010 | 20.79 | 21.10 | 20.79 | 20.91 | 5,550,469 | +0.02(+0.08%) |
Aug 16, 2010 | 20.68 | 20.92 | 20.50 | 20.89 | 4,144,921 | +0.12(+0.59%) |
Aug 13, 2010 | 20.77 | 20.92 | 20.56 | 20.77 | 5,402,128 | +0.10(+0.48%) |
Aug 12, 2010 | 20.59 | 20.74 | 20.50 | 20.67 | 5,091,073 | -0.09(-0.42%) |
Aug 11, 2010 | 20.91 | 20.99 | 20.74 | 20.76 | 5,249,689 | -0.45(-2.12%) |
Aug 10, 2010 | 20.77 | 21.31 | 20.75 | 21.21 | 6,387,245 | +0.25(+1.17%) |
Aug 09, 2010 | 21.05 | 21.10 | 20.88 | 20.96 | 6,765,905 | -0.08(-0.36%) |
Aug 06, 2010 | 21.04 | 21.07 | 20.80 | 21.04 | 7,684,715 | -0.01(-0.03%) |
Aug 05, 2010 | 20.72 | 21.07 | 20.70 | 21.04 | 6,688,853 | +0.24(+1.17%) |
Aug 04, 2010 | 20.75 | 20.82 | 20.61 | 20.80 | 1,449 | -0.15(-0.72%) |
Aug 03, 2010 | 20.86 | 21.08 | 20.84 | 20.95 | 11,767 | -0.01(-0.06%) |
Aug 02, 2010 | 20.92 | 20.99 | 20.65 | 20.96 | 7,067,360 | +0.17(+0.81%) |
Jul 30, 2010 | 20.79 | 20.94 | 20.38 | 20.79 | 10,620,285 | -0.07(-0.33%) |
Jul 29, 2010 | 21.24 | 21.28 | 20.75 | 20.86 | 8,996,297 | -0.29(-1.39%) |
Jul 28, 2010 | 21.16 | 21.21 | 20.94 | 21.16 | 660 | -0.01(-0.05%) |
Jul 27, 2010 | 21.17 | 21.27 | 20.89 | 21.17 | 884 | +0.27(+1.27%) |
Jul 26, 2010 | 20.64 | 20.91 | 20.64 | 20.90 | 5,432,306 | +0.21(+1.03%) |
Jul 23, 2010 | 20.66 | 20.81 | 20.53 | 20.69 | 6,957,813 | +0.01(+0.03%) |
Jul 22, 2010 | 20.58 | 20.90 | 20.58 | 20.68 | 6,954,129 | +0.31(+1.50%) |
Jul 21, 2010 | 20.79 | 20.79 | 20.21 | 20.38 | 7,738,437 | -0.38(-1.84%) |
Jul 20, 2010 | 20.76 | 20.77 | 20.26 | 20.76 | 6,834,722 | +0.31(+1.53%) |
Jul 19, 2010 | 20.21 | 20.51 | 20.15 | 20.45 | 5,391,027 | +0.36(+1.78%) |
Jul 16, 2010 | 20.09 | 20.41 | 20.05 | 20.09 | 7,608,075 | -0.14(-0.71%) |
Jul 15, 2010 | 20.09 | 20.42 | 19.99 | 20.23 | 6,296,998 | +0.09(+0.43%) |
Jul 14, 2010 | 20.05 | 20.19 | 19.90 | 20.15 | 154,491 | +0.05(+0.26%) |
Jul 13, 2010 | 20.20 | 20.20 | 19.91 | 20.09 | 7,441,695 | -0.06(-0.29%) |
Jul 12, 2010 | 20.11 | 20.16 | 19.92 | 20.15 | 4,883,182 | +0.02(+0.09%) |
Jul 09, 2010 | 20.14 | 20.15 | 19.80 | 20.14 | 5,606,388 | +0.04(+0.20%) |
Jul 08, 2010 | 19.96 | 20.13 | 19.85 | 20.09 | 96,200 | +0.23(+1.16%) |
Jul 07, 2010 | 19.34 | 19.89 | 19.23 | 19.86 | 12,198,820 | +0.64(+3.34%) |
Jul 06, 2010 | 18.85 | 19.25 | 18.82 | 19.22 | 3,069 | +0.50(+2.69%) |
Jul 02, 2010 | 18.72 | 18.84 | 18.61 | 18.72 | 5,697,090 | +0.12(+0.62%) |
Jul 01, 2010 | 18.60 | 18.77 | 18.42 | 18.60 | 6,817,550 | -0.06(-0.34%) |
Jun 30, 2010 | 18.90 | 19.06 | 18.62 | 18.67 | 2,526 | -0.23(-1.19%) |
Jun 29, 2010 | 19.07 | 19.11 | 18.84 | 18.89 | 22,727 | -0.17(-0.91%) |
Jun 25, 2010 | 19.07 | 19.14 | 18.78 | 19.07 | 6,120,119 | +0.16(+0.82%) |
Jun 24, 2010 | 18.89 | 19.11 | 18.80 | 18.91 | 7,634,744 | +0.00(+0.00%) |
Jun 23, 2010 | 19.27 | 19.29 | 18.85 | 18.91 | 7,209,176 | -0.34(-1.74%) |
Jun 22, 2010 | 19.55 | 19.64 | 19.20 | 19.25 | 5,822,202 | -0.33(-1.68%) |
Jun 21, 2010 | 19.83 | 19.88 | 19.51 | 19.57 | 4,248,193 | -0.11(-0.56%) |
Jun 18, 2010 | 19.68 | 19.75 | 19.56 | 19.68 | 6,340,093 | +0.03(+0.18%) |
Jun 17, 2010 | 19.47 | 19.66 | 19.39 | 19.65 | 5,428,693 | +0.18(+0.95%) |
Jun 16, 2010 | 19.18 | 19.55 | 19.18 | 19.46 | 5,559,604 | +0.16(+0.81%) |
Jun 15, 2010 | 18.86 | 19.31 | 18.86 | 19.31 | 346 | +0.58(+3.09%) |
Jun 14, 2010 | 18.90 | 18.93 | 18.71 | 18.73 | 5,032,626 | -0.02(-0.12%) |
Jun 11, 2010 | 18.73 | 18.83 | 18.50 | 18.75 | 9,194,710 | -0.13(-0.70%) |
Jun 10, 2010 | 18.64 | 18.92 | 18.56 | 18.89 | 26,220 | +0.54(+2.96%) |
Jun 09, 2010 | 18.45 | 18.45 | 18.25 | 18.34 | 9,483,323 | +0.01(+0.06%) |
Jun 08, 2010 | 18.04 | 18.38 | 18.04 | 18.33 | 9,798,925 | +0.17(+0.92%) |
Jun 07, 2010 | 17.99 | 18.40 | 17.99 | 18.16 | 6,818,384 | +0.18(+1.00%) |
Jun 04, 2010 | 17.99 | 18.40 | 17.92 | 17.99 | 6,020,454 | -0.60(-3.23%) |
Jun 03, 2010 | 18.53 | 18.70 | 18.42 | 18.59 | 4,563,233 | +0.18(+0.97%) |
Jun 02, 2010 | 18.14 | 18.42 | 18.00 | 18.41 | 4,152 | +0.38(+2.08%) |
Jun 01, 2010 | 18.30 | 18.36 | 18.01 | 18.03 | 5,945,934 | -0.44(-2.38%) |
May 28, 2010 | 18.47 | 18.66 | 18.37 | 18.47 | 6,873,861 | -0.02(-0.09%) |
May 27, 2010 | 18.19 | 18.49 | 18.10 | 18.49 | 7,103,076 | +0.56(+3.13%) |
May 26, 2010 | 18.04 | 18.13 | 17.83 | 17.93 | 173 | +0.03(+0.16%) |
May 25, 2010 | 17.67 | 17.90 | 17.38 | 17.90 | 173 | -0.13(-0.71%) |
May 24, 2010 | 18.05 | 18.30 | 17.96 | 18.03 | 3,485,819 | -0.16(-0.86%) |
May 21, 2010 | 17.96 | 18.20 | 17.79 | 18.18 | 7,785,613 | +0.07(+0.38%) |
May 20, 2010 | 18.26 | 18.45 | 18.09 | 18.11 | 173 | -0.56(-3.00%) |
May 19, 2010 | 18.75 | 18.80 | 18.51 | 18.67 | 6,479,373 | -0.17(-0.89%) |
May 18, 2010 | 18.96 | 19.16 | 18.79 | 18.84 | 346 | -0.23(-1.18%) |
May 17, 2010 | 19.12 | 19.15 | 18.81 | 19.07 | 5,711,356 | -0.01(-0.03%) |
May 14, 2010 | 19.07 | 19.25 | 18.88 | 19.07 | 8,269,521 | -0.17(-0.90%) |
May 13, 2010 | 19.34 | 19.57 | 19.19 | 19.25 | 5,259,022 | +0.16(+0.85%) |
May 12, 2010 | 19.23 | 19.50 | 19.01 | 19.08 | 7,748,056 | -0.08(-0.39%) |
May 11, 2010 | 19.18 | 19.33 | 19.08 | 19.16 | 8,566,492 | +0.01(+0.03%) |
May 10, 2010 | 18.98 | 19.20 | 18.97 | 19.15 | 9,571,109 | +0.71(+3.82%) |
May 07, 2010 | 18.60 | 18.82 | 18.22 | 18.45 | 13,312,531 | +0.05(+0.25%) |
May 06, 2010 | 18.98 | 19.03 | 16.28 | 18.40 | 346 | -0.71(-3.70%) |
May 05, 2010 | 19.08 | 19.16 | 18.88 | 19.11 | 11,648,945 | -0.07(-0.37%) |
May 04, 2010 | 19.54 | 19.71 | 19.07 | 19.18 | 14,038,261 | -0.54(-2.75%) |
May 03, 2010 | 19.63 | 19.82 | 19.51 | 19.72 | 8,293,582 | +0.15(+0.76%) |
Apr 30, 2010 | 19.67 | 19.97 | 19.57 | 19.57 | 10,247,602 | +0.26(+1.36%) |
Apr 29, 2010 | 19.27 | 19.52 | 19.19 | 19.31 | 6,465,294 | +0.18(+0.96%) |
Apr 28, 2010 | 19.15 | 19.18 | 18.96 | 19.13 | 7,758,187 | +0.10(+0.54%) |
Apr 27, 2010 | 19.23 | 19.43 | 19.00 | 19.03 | 10,030,900 | -0.24(-1.24%) |
Apr 26, 2010 | 19.43 | 19.43 | 19.20 | 19.27 | 8,705,312 | -0.15(-0.76%) |
Apr 23, 2010 | 19.41 | 19.41 | 19.21 | 19.41 | 4,685,527 | +0.02(+0.12%) |
Apr 22, 2010 | 19.26 | 19.43 | 19.18 | 19.39 | 4,166,471 | +0.02(+0.09%) |
Apr 21, 2010 | 19.37 | 19.40 | 19.27 | 19.37 | 36,342 | +0.00(+0.00%) |
Apr 20, 2010 | 19.32 | 19.39 | 19.22 | 19.37 | 4,079,686 | +0.09(+0.44%) |
Apr 19, 2010 | 19.20 | 19.29 | 19.12 | 19.29 | 6,603,292 | +0.04(+0.21%) |
Apr 16, 2010 | 19.26 | 19.39 | 19.16 | 19.25 | 7,914,457 | -0.02(-0.12%) |
Apr 15, 2010 | 19.29 | 19.32 | 19.11 | 19.27 | 7,387,599 | -0.07(-0.38%) |
Apr 14, 2010 | 19.43 | 19.44 | 19.18 | 19.35 | 6,243,673 | -0.10(-0.50%) |
Apr 13, 2010 | 19.47 | 19.52 | 19.28 | 19.44 | 5,902,789 | -0.01(-0.03%) |
Apr 12, 2010 | 19.65 | 19.65 | 19.43 | 19.45 | 5,903,439 | -0.11(-0.55%) |
Apr 09, 2010 | 19.52 | 19.56 | 19.26 | 19.56 | 4,037,025 | +0.18(+0.91%) |
Apr 08, 2010 | 19.40 | 19.42 | 19.26 | 19.38 | 4,052,624 | -0.07(-0.35%) |
Apr 07, 2010 | 19.55 | 19.57 | 19.39 | 19.45 | 5,124,512 | -0.13(-0.64%) |
Apr 06, 2010 | 19.55 | 19.60 | 19.51 | 19.57 | 9,953,120 | -0.01(-0.06%) |
Apr 05, 2010 | 19.77 | 19.77 | 19.56 | 19.59 | 6,622,115 | -0.10(-0.49%) |
Apr 01, 2010 | 19.57 | 19.68 | 19.68 | 19.68 | 4,004,995 | +0.18(+0.91%) |
Mar 31, 2010 | 19.61 | 19.65 | 19.43 | 19.51 | 4,445,515 | -0.14(-0.70%) |
Mar 30, 2010 | 19.61 | 19.83 | 19.57 | 19.64 | 5,891,951 | +0.03(+0.15%) |
Mar 29, 2010 | 19.46 | 19.63 | 19.45 | 19.61 | 4,414,235 | +0.16(+0.82%) |
Mar 26, 2010 | 19.39 | 19.53 | 19.33 | 19.45 | 3,516,740 | +0.11(+0.56%) |
Mar 25, 2010 | 19.48 | 19.52 | 19.34 | 19.35 | 4,026,287 | -0.05(-0.26%) |
Mar 24, 2010 | 19.49 | 19.52 | 19.32 | 19.40 | 5,098,717 | -0.18(-0.90%) |
Mar 23, 2010 | 19.44 | 19.57 | 19.40 | 19.57 | 5,281,957 | +0.13(+0.65%) |
Mar 22, 2010 | 19.63 | 19.70 | 19.44 | 19.45 | 4,070,924 | -0.25(-1.27%) |
Mar 19, 2010 | 19.85 | 19.91 | 19.55 | 19.70 | 6,901,629 | -0.14(-0.69%) |
Mar 18, 2010 | 19.91 | 19.96 | 19.73 | 19.84 | 4,210,509 | -0.03(-0.17%) |
Mar 17, 2010 | 19.75 | 19.91 | 19.73 | 19.87 | 3,312,453 | +0.03(+0.14%) |
Mar 16, 2010 | 19.59 | 19.86 | 19.52 | 19.84 | 3,821,669 | +0.22(+1.11%) |
Mar 15, 2010 | 19.48 | 19.63 | 19.48 | 19.63 | 3,875,414 | +0.17(+0.85%) |
Mar 12, 2010 | 19.55 | 19.57 | 19.39 | 19.46 | 5,178,824 | -0.07(-0.35%) |
Mar 11, 2010 | 19.55 | 19.60 | 19.37 | 19.53 | 5,098,028 | +0.04(+0.20%) |
Mar 10, 2010 | 19.55 | 19.59 | 19.40 | 19.49 | 4,419,669 | +0.02(+0.09%) |
Mar 09, 2010 | 19.49 | 19.55 | 19.41 | 19.47 | 2,907,110 | -0.03(-0.18%) |
Mar 08, 2010 | 19.59 | 19.61 | 19.43 | 19.51 | 3,476,087 | -0.04(-0.20%) |
Mar 05, 2010 | 19.45 | 19.57 | 19.31 | 19.55 | 3,455,465 | +0.19(+1.00%) |
Mar 04, 2010 | 19.39 | 19.40 | 19.22 | 19.35 | 4,014,661 | -0.03(-0.18%) |
Mar 03, 2010 | 19.53 | 19.57 | 19.33 | 19.39 | 3,371,552 | -0.05(-0.26%) |
Mar 02, 2010 | 19.44 | 19.55 | 19.40 | 19.44 | 5,145,902 | +0.07(+0.35%) |
Mar 01, 2010 | 19.24 | 19.48 | 19.24 | 19.37 | 5,195,388 | +0.18(+0.95%) |
Feb 26, 2010 | 19.29 | 19.31 | 19.10 | 19.19 | 4,617,427 | -0.03(-0.18%) |
Feb 25, 2010 | 19.14 | 19.25 | 18.92 | 19.22 | 4,339,485 | -0.13(-0.68%) |
Feb 24, 2010 | 19.31 | 19.37 | 19.00 | 19.35 | 6,895,543 | +0.11(+0.56%) |
Feb 23, 2010 | 19.17 | 19.29 | 19.06 | 19.24 | 5,474,162 | +0.04(+0.21%) |
Feb 22, 2010 | 19.51 | 19.51 | 19.20 | 19.20 | 5,133,757 | -0.18(-0.94%) |
Feb 19, 2010 | 19.07 | 19.48 | 18.99 | 19.39 | 6,753,712 | +0.26(+1.34%) |
Feb 18, 2010 | 19.10 | 19.24 | 19.10 | 19.13 | 6,719,517 | -0.02(-0.09%) |
Feb 17, 2010 | 19.31 | 19.33 | 19.12 | 19.15 | 3,759,018 | -0.09(-0.45%) |
Feb 16, 2010 | 18.84 | 19.24 | 18.72 | 19.23 | 5,491,932 | +0.43(+2.28%) |
Feb 12, 2010 | 18.80 | 18.80 | 18.80 | 18.80 | 5,586,947 | -0.07(-0.39%) |
Feb 11, 2010 | 18.81 | 18.91 | 18.69 | 18.88 | 5,354,072 | +0.03(+0.18%) |
Feb 10, 2010 | 18.94 | 18.96 | 18.67 | 18.84 | 4,589,539 | -0.10(-0.54%) |
Feb 09, 2010 | 18.86 | 19.14 | 18.85 | 18.95 | 5,983,583 | +0.22(+1.16%) |
Feb 08, 2010 | 19.03 | 19.03 | 18.70 | 18.73 | 5,641,990 | -0.23(-1.23%) |
Feb 05, 2010 | 18.99 | 19.09 | 18.63 | 18.96 | 7,883,083 | -0.06(-0.33%) |
Feb 04, 2010 | 19.46 | 19.53 | 19.01 | 19.03 | 6,107,395 | -0.54(-2.74%) |
Feb 03, 2010 | 19.71 | 19.71 | 19.48 | 19.56 | 9,474,469 | -0.20(-1.03%) |
Feb 02, 2010 | 19.56 | 19.79 | 19.36 | 19.76 | 5,166,323 | +0.36(+1.86%) |
Feb 01, 2010 | 19.62 | 19.68 | 19.29 | 19.40 | 9,076,917 | -0.13(-0.66%) |
Jan 29, 2010 | 19.81 | 19.90 | 19.52 | 19.53 | 6,974,674 | -0.23(-1.17%) |
Jan 28, 2010 | 20.06 | 20.14 | 19.76 | 19.76 | 7,049,885 | -0.27(-1.32%) |
Jan 27, 2010 | 20.04 | 20.26 | 19.76 | 20.03 | 6,933,156 | -0.05(-0.22%) |
Jan 26, 2010 | 20.04 | 20.18 | 20.00 | 20.07 | 6,284,199 | -0.01(-0.03%) |
Jan 25, 2010 | 20.11 | 20.21 | 19.84 | 20.08 | 4,462,980 | +0.11(+0.56%) |
Jan 22, 2010 | 20.39 | 20.40 | 19.97 | 19.97 | 7,461,473 | -0.39(-1.91%) |
Jan 21, 2010 | 20.71 | 20.78 | 20.29 | 20.36 | 7,828,509 | -0.23(-1.12%) |
Jan 20, 2010 | 20.46 | 20.60 | 20.31 | 20.59 | 8,772,804 | +0.05(+0.22%) |
Jan 19, 2010 | 20.20 | 20.56 | 20.20 | 20.54 | 7,562,769 | +0.24(+1.19%) |
Jan 15, 2010 | 20.28 | 20.30 | 20.30 | 20.30 | 8,685,158 | -0.11(-0.52%) |
Jan 14, 2010 | 20.35 | 20.44 | 20.24 | 20.41 | 5,530,502 | +0.08(+0.39%) |
Jan 13, 2010 | 20.06 | 20.36 | 20.06 | 20.33 | 4,842,254 | +0.25(+1.24%) |
Jan 12, 2010 | 20.18 | 20.22 | 20.05 | 20.08 | 5,027,857 | -0.20(-1.00%) |
Jan 11, 2010 | 20.17 | 20.35 | 20.07 | 20.28 | 7,082,899 | +0.21(+1.04%) |
Jan 08, 2010 | 19.83 | 20.19 | 19.69 | 20.07 | 7,060,995 | +0.24(+1.19%) |
Jan 07, 2010 | 19.61 | 19.91 | 19.56 | 19.84 | 6,352,543 | +0.17(+0.86%) |
Jan 06, 2010 | 19.48 | 19.79 | 19.43 | 19.67 | 5,600,734 | +0.20(+1.01%) |
Jan 05, 2010 | 19.72 | 19.80 | 19.37 | 19.47 | 9,068,691 | -0.23(-1.14%) |
Jan 04, 2010 | 19.79 | 20.29 | 19.62 | 19.70 | 7,231,356 | +0.08(+0.43%) |
Dec 31, 2009 | 19.94 | 19.61 | 19.61 | 19.61 | 2,636,359 | -0.26(-1.33%) |
Dec 30, 2009 | 19.80 | 19.95 | 19.77 | 19.88 | 2,656,451 | -0.03(-0.17%) |
Dec 29, 2009 | 19.70 | 19.94 | 19.70 | 19.91 | 3,434,567 | +0.16(+0.83%) |
Dec 28, 2009 | 19.83 | 19.87 | 19.66 | 19.75 | 3,316,553 | -0.05(-0.26%) |
Dec 24, 2009 | 19.54 | 19.83 | 19.54 | 19.80 | 1,709,678 | +0.22(+1.12%) |
Dec 23, 2009 | 19.69 | 19.80 | 19.45 | 19.58 | 6,495,953 | -0.06(-0.32%) |
Dec 22, 2009 | 19.88 | 19.96 | 19.61 | 19.64 | 4,846,891 | -0.28(-1.38%) |
Dec 21, 2009 | 19.88 | 19.98 | 19.79 | 19.92 | 3,756,947 | +0.14(+0.71%) |
Dec 18, 2009 | 19.64 | 19.86 | 19.54 | 19.78 | 8,067,548 | +0.15(+0.75%) |
Dec 17, 2009 | 19.70 | 19.82 | 19.57 | 19.63 | 4,958,579 | -0.21(-1.05%) |
Dec 16, 2009 | 19.93 | 19.94 | 19.76 | 19.84 | 7,149,897 | +0.07(+0.37%) |
Dec 15, 2009 | 19.83 | 19.96 | 19.55 | 19.76 | 7,947,668 | -0.20(-0.99%) |
Dec 14, 2009 | 20.04 | 20.04 | 19.89 | 19.96 | 16,821,564 | -0.10(-0.48%) |
Dec 11, 2009 | 19.87 | 20.06 | 19.67 | 20.06 | 9,732,216 | +0.37(+1.89%) |
Dec 10, 2009 | 19.65 | 19.95 | 19.57 | 19.69 | 8,598,696 | +0.16(+0.81%) |
Dec 09, 2009 | 19.34 | 19.53 | 19.32 | 19.53 | 8,436,972 | +0.17(+0.90%) |
Dec 08, 2009 | 19.30 | 19.43 | 19.16 | 19.35 | 6,720,496 | +0.05(+0.23%) |
Dec 07, 2009 | 19.07 | 19.40 | 19.05 | 19.31 | 7,119,927 | +0.26(+1.36%) |
Dec 04, 2009 | 19.30 | 19.47 | 18.74 | 19.05 | 12,092,047 | -0.15(-0.76%) |
Dec 03, 2009 | 19.21 | 19.36 | 19.01 | 19.20 | 7,501,258 | +0.06(+0.32%) |
Dec 02, 2009 | 18.65 | 19.18 | 18.62 | 19.13 | 10,872,128 | +0.51(+2.72%) |
Dec 01, 2009 | 18.19 | 18.64 | 18.18 | 18.63 | 9,811,637 | +0.48(+2.64%) |
Nov 30, 2009 | 17.85 | 18.17 | 17.81 | 18.15 | 9,820,027 | +0.36(+2.03%) |
Nov 27, 2009 | 18.02 | 18.02 | 17.70 | 17.79 | 4,857,501 | -0.34(-1.90%) |
Nov 25, 2009 | 18.15 | 18.21 | 18.05 | 18.13 | 8,175,255 | +0.24(+1.32%) |
Nov 24, 2009 | 18.02 | 18.14 | 17.89 | 17.89 | 5,638,443 | -0.07(-0.38%) |
Nov 23, 2009 | 17.88 | 17.98 | 17.85 | 17.96 | 7,968,130 | +0.33(+1.89%) |
Nov 20, 2009 | 17.44 | 17.71 | 17.35 | 17.63 | 8,582,295 | +0.16(+0.90%) |
Nov 19, 2009 | 17.77 | 17.80 | 17.36 | 17.47 | 9,707,459 | -0.38(-2.12%) |
Nov 18, 2009 | 17.99 | 18.05 | 17.81 | 17.85 | 7,759,164 | -0.17(-0.94%) |
Nov 17, 2009 | 18.06 | 18.10 | 17.95 | 18.02 | 5,040,721 | -0.09(-0.50%) |
Nov 16, 2009 | 17.94 | 18.12 | 17.86 | 18.11 | 6,898,093 | +0.28(+1.58%) |
Nov 13, 2009 | 17.67 | 17.87 | 17.61 | 17.83 | 7,458,021 | +0.13(+0.73%) |
Nov 12, 2009 | 17.86 | 17.95 | 17.67 | 17.70 | 6,085,592 | -0.17(-0.98%) |
Nov 11, 2009 | 17.99 | 18.01 | 17.84 | 17.87 | 7,174,501 | -0.01(-0.06%) |
Nov 10, 2009 | 17.86 | 17.94 | 17.70 | 17.88 | 6,170,607 | +0.06(+0.35%) |
Nov 09, 2009 | 17.61 | 17.85 | 17.52 | 17.82 | 8,707,636 | +0.33(+1.87%) |
Nov 06, 2009 | 17.39 | 17.54 | 17.27 | 17.49 | 8,066,345 | -0.17(-0.96%) |
Nov 05, 2009 | 17.46 | 17.70 | 17.33 | 17.66 | 8,245,938 | +0.33(+1.89%) |
Nov 04, 2009 | 17.30 | 17.58 | 17.21 | 17.33 | 7,079,738 | +0.10(+0.59%) |
Nov 03, 2009 | 17.10 | 17.36 | 17.07 | 17.23 | 8,114,791 | +0.10(+0.59%) |
Nov 02, 2009 | 17.04 | 17.53 | 17.04 | 17.13 | 13,190,745 | +0.10(+0.56%) |
Oct 30, 2009 | 17.36 | 17.70 | 17.02 | 17.04 | 14,437,336 | -0.32(-1.82%) |
Oct 29, 2009 | 17.00 | 17.38 | 16.86 | 17.35 | 13,907,328 | +0.63(+3.78%) |
Oct 28, 2009 | 16.97 | 17.10 | 16.68 | 16.72 | 11,078,856 | -0.30(-1.79%) |
Oct 27, 2009 | 17.17 | 17.29 | 17.00 | 17.02 | 5,728,755 | -0.12(-0.72%) |
Oct 26, 2009 | 17.38 | 17.62 | 17.08 | 17.15 | 6,474,560 | -0.22(-1.27%) |
Oct 23, 2009 | 17.42 | 17.46 | 17.28 | 17.37 | 4,256,316 | -0.27(-1.53%) |
Oct 22, 2009 | 17.48 | 17.66 | 17.38 | 17.64 | 4,685,075 | +0.16(+0.90%) |
Oct 21, 2009 | 17.77 | 17.78 | 17.47 | 17.48 | 7,090,383 | -0.15(-0.83%) |
Oct 20, 2009 | 17.54 | 17.66 | 17.50 | 17.63 | 7,493,385 | -0.25(-1.42%) |
Oct 19, 2009 | 17.71 | 17.97 | 17.57 | 17.88 | 8,739,551 | +0.16(+0.92%) |
Oct 16, 2009 | 17.37 | 17.75 | 17.32 | 17.72 | 10,171,733 | +0.27(+1.52%) |
Oct 15, 2009 | 17.17 | 17.49 | 17.10 | 17.45 | 11,775,302 | +0.26(+1.51%) |
Oct 14, 2009 | 17.29 | 17.32 | 17.03 | 17.19 | 12,028,801 | +0.02(+0.13%) |
Oct 13, 2009 | 17.39 | 17.39 | 17.13 | 17.17 | 5,846,251 | -0.21(-1.20%) |
Oct 12, 2009 | 17.39 | 17.48 | 17.26 | 17.38 | 6,083,969 | +0.07(+0.39%) |
Oct 09, 2009 | 17.19 | 17.31 | 17.15 | 17.31 | 7,367,861 | +0.09(+0.52%) |
Oct 08, 2009 | 17.39 | 17.52 | 17.19 | 17.22 | 6,695,369 | -0.10(-0.55%) |
Oct 07, 2009 | 17.39 | 17.39 | 17.20 | 17.32 | 4,032,337 | -0.04(-0.23%) |
Oct 06, 2009 | 17.30 | 17.48 | 17.22 | 17.36 | 6,025,906 | +0.08(+0.46%) |
Oct 05, 2009 | 17.21 | 17.31 | 16.97 | 17.28 | 5,614,109 | +0.16(+0.92%) |
Oct 02, 2009 | 17.32 | 17.35 | 17.10 | 17.12 | 5,762,559 | -0.27(-1.56%) |
Oct 01, 2009 | 17.61 | 17.61 | 17.33 | 17.39 | 7,276,254 | -0.08(-0.45%) |
Sep 30, 2009 | 17.50 | 17.61 | 17.35 | 17.47 | 7,814,584 | -0.03(-0.19%) |
Sep 29, 2009 | 17.64 | 17.64 | 17.39 | 17.50 | 5,572,979 | -0.13(-0.73%) |
Sep 28, 2009 | 17.48 | 17.70 | 17.48 | 17.63 | 4,750,060 | +0.17(+0.96%) |
Sep 25, 2009 | 17.51 | 17.61 | 17.46 | 17.46 | 5,746,127 | -0.07(-0.42%) |
Sep 24, 2009 | 17.72 | 17.80 | 17.52 | 17.54 | 7,927,246 | -0.14(-0.80%) |
Sep 23, 2009 | 17.73 | 18.01 | 17.64 | 17.68 | 14,948,153 | -0.05(-0.29%) |
Sep 22, 2009 | 18.08 | 18.08 | 17.73 | 17.73 | 6,551,879 | -0.28(-1.56%) |
Sep 21, 2009 | 18.04 | 18.11 | 17.86 | 18.01 | 6,175,179 | -0.06(-0.34%) |
Sep 18, 2009 | 17.88 | 18.08 | 17.84 | 18.07 | 8,587,340 | +0.24(+1.36%) |
Sep 17, 2009 | 17.93 | 18.01 | 17.80 | 17.83 | 5,251,248 | +0.09(+0.51%) |
Sep 16, 2009 | 17.80 | 18.01 | 17.66 | 17.74 | 5,087,676 | -0.04(-0.22%) |
Sep 15, 2009 | 17.61 | 17.80 | 17.48 | 17.78 | 6,186,592 | +0.20(+1.12%) |
Sep 14, 2009 | 17.30 | 17.63 | 17.22 | 17.58 | 7,131,089 | +0.28(+1.63%) |
Sep 11, 2009 | 17.35 | 17.44 | 17.27 | 17.30 | 6,154,875 | +0.01(+0.03%) |
Sep 10, 2009 | 17.45 | 17.52 | 17.18 | 17.30 | 4,721,213 | -0.12(-0.71%) |
Sep 09, 2009 | 17.40 | 17.51 | 17.36 | 17.42 | 5,590,709 | +0.02(+0.13%) |
Sep 08, 2009 | 17.55 | 17.55 | 17.36 | 17.40 | 6,616,864 | -0.07(-0.42%) |
Sep 04, 2009 | 17.41 | 17.48 | 17.32 | 17.47 | 2,943,110 | +0.11(+0.62%) |
Sep 03, 2009 | 17.45 | 17.46 | 17.24 | 17.36 | 5,574,968 | +0.01(+0.03%) |
Sep 02, 2009 | 17.48 | 17.57 | 17.29 | 17.36 | 4,966,757 | -0.16(-0.90%) |