Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.37 | 21.55 | 21.26 | 21.40 | 358,232 | +0.05(+0.21%) |
Oct 28, 2010 | 21.60 | 21.71 | 21.32 | 21.36 | 405,010 | -0.14(-0.67%) |
Oct 27, 2010 | 21.72 | 21.80 | 21.30 | 21.50 | 1,043,914 | +0.25(+1.18%) |
Oct 25, 2010 | 21.50 | 21.74 | 21.20 | 21.25 | 1,097,672 | -0.27(-1.24%) |
Oct 22, 2010 | 21.97 | 22.53 | 21.27 | 21.52 | 1,977,080 | -2.04(-8.66%) |
Oct 21, 2010 | 23.60 | 23.69 | 23.33 | 23.56 | 546,822 | +0.09(+0.38%) |
Oct 20, 2010 | 23.47 | 23.70 | 23.44 | 23.47 | 221,145 | +0.18(+0.77%) |
Oct 19, 2010 | 23.41 | 23.76 | 23.11 | 23.29 | 374,422 | -0.45(-1.92%) |
Oct 18, 2010 | 23.71 | 23.84 | 23.42 | 23.74 | 704,527 | +0.08(+0.33%) |
Oct 15, 2010 | 24.03 | 24.04 | 23.44 | 23.66 | 880,542 | -0.09(-0.40%) |
Oct 14, 2010 | 24.46 | 24.62 | 23.75 | 23.76 | 1,042,769 | -0.85(-3.46%) |
Oct 13, 2010 | 25.01 | 25.08 | 24.56 | 24.61 | 310,212 | -0.20(-0.79%) |
Oct 12, 2010 | 24.83 | 24.92 | 24.51 | 24.80 | 200,664 | -0.02(-0.10%) |
Oct 11, 2010 | 24.79 | 25.06 | 24.58 | 24.83 | 360,891 | +0.17(+0.68%) |
Oct 08, 2010 | 24.22 | 24.81 | 24.14 | 24.66 | 268,109 | +0.49(+2.02%) |
Oct 07, 2010 | 24.38 | 24.38 | 24.01 | 24.17 | 191,846 | +0.01(+0.03%) |
Oct 06, 2010 | 24.09 | 24.22 | 23.94 | 24.17 | 206,240 | -0.03(-0.12%) |
Oct 05, 2010 | 23.81 | 24.50 | 23.67 | 24.19 | 595,314 | +0.50(+2.13%) |
Oct 04, 2010 | 23.82 | 24.09 | 23.64 | 23.69 | 503,022 | -0.19(-0.81%) |
Oct 01, 2010 | 24.02 | 24.21 | 23.65 | 23.88 | 339,629 | -0.05(-0.22%) |
Sep 30, 2010 | 24.04 | 24.22 | 23.60 | 23.94 | 351,245 | -0.02(-0.07%) |
Sep 29, 2010 | 23.96 | 24.06 | 23.72 | 23.95 | 424,205 | -0.16(-0.65%) |
Sep 28, 2010 | 23.65 | 24.17 | 23.30 | 24.11 | 353,735 | +0.55(+2.35%) |
Sep 27, 2010 | 23.34 | 23.82 | 23.34 | 23.56 | 482,385 | +0.13(+0.56%) |
Sep 24, 2010 | 23.56 | 23.63 | 23.32 | 23.42 | 762,733 | +0.13(+0.55%) |
Sep 23, 2010 | 22.97 | 23.47 | 22.90 | 23.30 | 449,828 | +0.09(+0.41%) |
Sep 22, 2010 | 23.22 | 23.47 | 22.97 | 23.20 | 547,041 | -0.10(-0.42%) |
Sep 21, 2010 | 23.42 | 23.58 | 23.22 | 23.30 | 428,185 | -0.14(-0.58%) |
Sep 20, 2010 | 23.32 | 23.49 | 23.00 | 23.44 | 514,770 | +0.21(+0.90%) |
Sep 17, 2010 | 22.97 | 23.44 | 22.91 | 23.23 | 1,061,028 | +0.57(+2.53%) |
Sep 15, 2010 | 22.40 | 22.78 | 22.09 | 22.65 | 851,382 | +0.13(+0.56%) |
Sep 14, 2010 | 21.80 | 22.67 | 21.79 | 22.53 | 577,823 | +0.70(+3.19%) |
Sep 13, 2010 | 21.48 | 21.89 | 21.40 | 21.83 | 472,638 | +0.59(+2.76%) |
Sep 10, 2010 | 21.07 | 21.38 | 21.01 | 21.25 | 648,444 | +0.25(+1.21%) |
Sep 09, 2010 | 21.35 | 21.58 | 20.96 | 20.99 | 463,207 | -0.05(-0.25%) |
Sep 08, 2010 | 20.93 | 21.71 | 20.81 | 21.04 | 751,331 | +0.11(+0.55%) |
Sep 07, 2010 | 21.44 | 21.46 | 20.89 | 20.93 | 629,796 | -0.60(-2.78%) |
Sep 03, 2010 | 21.51 | 21.89 | 21.44 | 21.53 | 512,031 | +0.34(+1.60%) |
Sep 02, 2010 | 19.92 | 21.20 | 19.91 | 21.19 | 519,236 | +1.15(+5.72%) |
Sep 01, 2010 | 19.39 | 20.13 | 19.39 | 20.04 | 493,020 | +0.95(+4.98%) |
Aug 31, 2010 | 19.22 | 19.44 | 18.87 | 19.09 | 264,051 | -0.18(-0.91%) |
Aug 30, 2010 | 19.73 | 19.96 | 19.25 | 19.27 | 195,901 | -0.49(-2.47%) |
Aug 27, 2010 | 19.52 | 19.85 | 19.14 | 19.75 | 276,713 | +0.46(+2.38%) |
Aug 26, 2010 | 19.78 | 19.92 | 19.26 | 19.30 | 164,001 | -0.45(-2.30%) |
Aug 25, 2010 | 19.16 | 19.83 | 19.08 | 19.75 | 161,977 | +0.43(+2.20%) |
Aug 24, 2010 | 19.44 | 19.65 | 19.22 | 19.32 | 208,572 | -0.38(-1.93%) |
Aug 23, 2010 | 20.15 | 20.24 | 19.66 | 19.71 | 162,927 | -0.26(-1.31%) |
Aug 20, 2010 | 19.82 | 20.01 | 19.50 | 19.97 | 140,812 | +0.05(+0.25%) |
Aug 19, 2010 | 20.06 | 20.23 | 19.80 | 19.92 | 206,968 | -0.27(-1.36%) |
Aug 18, 2010 | 19.92 | 20.43 | 19.71 | 20.19 | 156,240 | +0.23(+1.15%) |
Aug 17, 2010 | 19.98 | 20.34 | 19.77 | 19.96 | 165,139 | +0.21(+1.08%) |
Aug 16, 2010 | 19.72 | 20.15 | 19.52 | 19.75 | 295,404 | +0.15(+0.77%) |
Aug 13, 2010 | 20.00 | 20.15 | 19.58 | 19.60 | 169,162 | -0.51(-2.53%) |
Aug 12, 2010 | 19.98 | 20.27 | 19.85 | 20.11 | 179,304 | -0.20(-0.99%) |
Aug 11, 2010 | 20.48 | 21.11 | 20.16 | 20.31 | 413,856 | -0.50(-2.40%) |
Aug 10, 2010 | 20.43 | 21.04 | 20.43 | 20.81 | 340,354 | +0.14(+0.65%) |
Aug 09, 2010 | 20.75 | 20.75 | 20.62 | 20.67 | 200,356 | +0.06(+0.30%) |
Aug 06, 2010 | 20.27 | 20.71 | 20.17 | 20.61 | 248,572 | +0.04(+0.20%) |
Aug 05, 2010 | 20.59 | 20.65 | 20.32 | 20.57 | 154,991 | -0.14(-0.69%) |
Aug 04, 2010 | 20.12 | 20.83 | 20.12 | 20.71 | 607,139 | +0.65(+3.26%) |
Aug 03, 2010 | 20.24 | 20.33 | 19.78 | 20.06 | 271,390 | -0.31(-1.50%) |
Aug 02, 2010 | 20.22 | 20.57 | 20.09 | 20.37 | 245,012 | +0.36(+1.82%) |
Jul 30, 2010 | 19.37 | 20.08 | 19.24 | 20.00 | 302,931 | +0.35(+1.77%) |
Jul 29, 2010 | 19.79 | 19.90 | 19.30 | 19.66 | 149,059 | +0.02(+0.12%) |
Jul 28, 2010 | 19.82 | 19.88 | 19.47 | 19.63 | 277,467 | -0.27(-1.33%) |
Jul 27, 2010 | 20.47 | 20.54 | 19.88 | 19.90 | 216,299 | -0.39(-1.91%) |
Jul 26, 2010 | 20.20 | 20.46 | 19.98 | 20.28 | 706,248 | +0.14(+0.71%) |
Jul 23, 2010 | 18.83 | 20.19 | 18.83 | 20.14 | 777,905 | +0.46(+2.34%) |
Jul 22, 2010 | 19.17 | 19.76 | 18.90 | 19.68 | 563,296 | +0.80(+4.24%) |
Jul 21, 2010 | 18.96 | 19.26 | 18.48 | 18.88 | 497,821 | +0.10(+0.54%) |
Jul 20, 2010 | 17.93 | 18.82 | 17.88 | 18.78 | 271,640 | +0.64(+3.53%) |
Jul 19, 2010 | 18.35 | 18.56 | 17.96 | 18.14 | 313,582 | -0.23(-1.24%) |
Jul 16, 2010 | 18.88 | 18.95 | 18.29 | 18.37 | 245,843 | -0.67(-3.54%) |
Jul 15, 2010 | 19.15 | 19.22 | 18.68 | 19.04 | 178,067 | -0.13(-0.70%) |
Jul 14, 2010 | 19.40 | 19.50 | 19.10 | 19.17 | 203,815 | -0.26(-1.34%) |
Jul 13, 2010 | 18.99 | 19.53 | 18.99 | 19.44 | 194,703 | +0.73(+3.91%) |
Jul 12, 2010 | 18.93 | 19.01 | 18.56 | 18.70 | 136,086 | -0.33(-1.74%) |
Jul 09, 2010 | 18.84 | 19.06 | 18.75 | 19.04 | 103,124 | +0.16(+0.84%) |
Jul 08, 2010 | 18.77 | 18.98 | 18.46 | 18.88 | 374,071 | +0.23(+1.25%) |
Jul 07, 2010 | 18.11 | 18.73 | 17.90 | 18.64 | 344,246 | +0.51(+2.81%) |
Jul 06, 2010 | 18.97 | 19.32 | 17.96 | 18.13 | 474,973 | -0.60(-3.22%) |
Jul 02, 2010 | 18.91 | 19.15 | 18.68 | 18.74 | 194,664 | -0.07(-0.35%) |
Jul 01, 2010 | 19.04 | 19.08 | 18.46 | 18.80 | 554,013 | -0.24(-1.29%) |
Jun 30, 2010 | 19.22 | 19.62 | 19.01 | 19.05 | 449,065 | -0.10(-0.51%) |
Jun 29, 2010 | 19.57 | 19.77 | 19.08 | 19.15 | 455,558 | -0.79(-3.97%) |
Jun 25, 2010 | 19.97 | 20.20 | 19.87 | 19.94 | 312,619 | +0.09(+0.47%) |
Jun 24, 2010 | 20.34 | 20.41 | 19.79 | 19.84 | 165,809 | -0.62(-3.03%) |
Jun 23, 2010 | 20.17 | 20.51 | 19.88 | 20.46 | 531,285 | +0.28(+1.38%) |
Jun 22, 2010 | 20.90 | 21.32 | 20.18 | 20.19 | 297,845 | -0.68(-3.27%) |
Jun 21, 2010 | 21.54 | 21.60 | 20.73 | 20.87 | 248,432 | -0.34(-1.60%) |
Jun 18, 2010 | 21.21 | 21.46 | 21.01 | 21.21 | 470,747 | -0.03(-0.13%) |
Jun 17, 2010 | 21.41 | 21.41 | 21.01 | 21.24 | 128,427 | -0.08(-0.38%) |
Jun 16, 2010 | 21.42 | 21.58 | 21.21 | 21.32 | 251,272 | -0.28(-1.29%) |
Jun 15, 2010 | 21.26 | 21.65 | 21.08 | 21.59 | 145,507 | +0.54(+2.58%) |
Jun 14, 2010 | 21.15 | 21.35 | 21.01 | 21.05 | 183,082 | +0.13(+0.62%) |
Jun 11, 2010 | 20.50 | 20.96 | 20.50 | 20.92 | 137,737 | +0.20(+0.95%) |
Jun 10, 2010 | 20.33 | 20.73 | 20.33 | 20.73 | 159,321 | +0.75(+3.76%) |
Jun 09, 2010 | 19.97 | 20.55 | 19.84 | 19.97 | 334,046 | +0.18(+0.91%) |
Jun 08, 2010 | 19.86 | 19.98 | 19.43 | 19.79 | 470,453 | -0.01(-0.06%) |
Jun 07, 2010 | 20.38 | 20.54 | 19.77 | 19.81 | 298,614 | -0.48(-2.37%) |
Jun 04, 2010 | 20.82 | 21.07 | 20.17 | 20.29 | 336,481 | -0.98(-4.62%) |
Jun 03, 2010 | 20.85 | 21.34 | 20.85 | 21.27 | 250,442 | +0.32(+1.52%) |
Jun 02, 2010 | 20.72 | 20.97 | 20.43 | 20.95 | 488,942 | +0.40(+1.95%) |
Jun 01, 2010 | 20.67 | 20.99 | 20.27 | 20.55 | 395,868 | -0.33(-1.60%) |
May 28, 2010 | 21.17 | 21.21 | 20.82 | 20.89 | 317,987 | -0.28(-1.33%) |
May 27, 2010 | 20.81 | 21.28 | 20.63 | 21.17 | 370,891 | +0.79(+3.86%) |
May 26, 2010 | 20.23 | 20.75 | 20.12 | 20.38 | 617,981 | +0.23(+1.13%) |
May 25, 2010 | 19.92 | 20.32 | 19.41 | 20.15 | 717,131 | -0.25(-1.24%) |
May 24, 2010 | 20.31 | 20.71 | 20.25 | 20.41 | 311,722 | -0.02(-0.10%) |
May 21, 2010 | 19.75 | 20.71 | 19.66 | 20.43 | 448,269 | +0.41(+2.06%) |
May 20, 2010 | 19.75 | 20.30 | 19.64 | 20.02 | 465,043 | -0.38(-1.88%) |
May 19, 2010 | 20.76 | 20.77 | 20.32 | 20.40 | 432,115 | -0.38(-1.83%) |
May 18, 2010 | 21.57 | 21.72 | 20.58 | 20.78 | 466,932 | -0.53(-2.47%) |
May 17, 2010 | 21.29 | 21.72 | 20.85 | 21.30 | 427,634 | +0.00(+0.02%) |
May 14, 2010 | 21.76 | 21.76 | 20.98 | 21.30 | 384,514 | -0.69(-3.12%) |
May 13, 2010 | 22.18 | 22.32 | 21.86 | 21.99 | 289,098 | -0.31(-1.41%) |
May 12, 2010 | 22.40 | 22.51 | 22.13 | 22.30 | 596,819 | -0.09(-0.40%) |
May 11, 2010 | 22.52 | 22.77 | 21.70 | 22.39 | 439,057 | +0.48(+2.18%) |
May 10, 2010 | 22.10 | 22.17 | 21.36 | 21.91 | 436,961 | +0.86(+4.08%) |
May 07, 2010 | 21.56 | 21.88 | 20.78 | 21.05 | 570,050 | -0.54(-2.49%) |
May 06, 2010 | 22.02 | 22.30 | 20.34 | 21.59 | 406,350 | -0.54(-2.44%) |
May 05, 2010 | 22.40 | 22.86 | 22.09 | 22.13 | 365,354 | -0.66(-2.89%) |
May 04, 2010 | 22.80 | 22.86 | 22.32 | 22.79 | 468,925 | -0.15(-0.67%) |
May 03, 2010 | 22.56 | 23.17 | 22.56 | 22.95 | 259,979 | +0.35(+1.53%) |
Apr 30, 2010 | 23.17 | 23.51 | 22.55 | 22.60 | 417,904 | -0.75(-3.21%) |
Apr 29, 2010 | 23.48 | 23.86 | 23.11 | 23.35 | 503,944 | +0.11(+0.47%) |
Apr 28, 2010 | 23.38 | 23.74 | 23.17 | 23.24 | 300,168 | -0.10(-0.44%) |
Apr 27, 2010 | 24.00 | 24.05 | 23.30 | 23.34 | 451,387 | -0.94(-3.85%) |
Apr 26, 2010 | 24.39 | 24.39 | 24.10 | 24.28 | 390,806 | -0.17(-0.68%) |
Apr 23, 2010 | 24.21 | 24.45 | 23.79 | 24.44 | 1,519,861 | +0.37(+1.52%) |
Apr 22, 2010 | 23.36 | 24.17 | 23.16 | 24.08 | 1,155,197 | +0.51(+2.17%) |
Apr 21, 2010 | 23.54 | 23.65 | 23.34 | 23.56 | 322,522 | +0.02(+0.07%) |
Apr 20, 2010 | 23.52 | 23.64 | 23.28 | 23.55 | 270,410 | +0.03(+0.12%) |
Apr 19, 2010 | 23.25 | 23.71 | 22.98 | 23.52 | 417,376 | +0.12(+0.50%) |
Apr 16, 2010 | 23.06 | 23.51 | 22.79 | 23.40 | 1,052,969 | +0.37(+1.59%) |
Apr 15, 2010 | 22.88 | 23.19 | 22.81 | 23.04 | 402,345 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.11 | 22.84 | 23.02 | 430,811 | +0.07(+0.32%) |
Apr 13, 2010 | 23.03 | 23.17 | 22.78 | 22.94 | 323,815 | -0.03(-0.14%) |
Apr 12, 2010 | 23.37 | 23.59 | 22.86 | 22.97 | 931,840 | -0.04(-0.16%) |
Apr 09, 2010 | 21.86 | 23.20 | 21.86 | 23.01 | 821,007 | +1.16(+5.32%) |
Apr 08, 2010 | 22.04 | 22.08 | 21.64 | 21.85 | 268,286 | -0.42(-1.88%) |
Apr 07, 2010 | 22.27 | 22.45 | 22.17 | 22.27 | 298,349 | -0.01(-0.04%) |
Apr 06, 2010 | 22.09 | 22.37 | 22.08 | 22.27 | 231,172 | +0.16(+0.72%) |
Apr 05, 2010 | 21.84 | 22.12 | 21.77 | 22.12 | 225,859 | +0.27(+1.23%) |
Apr 01, 2010 | 21.51 | 21.85 | 21.85 | 21.85 | 331,387 | +0.48(+2.25%) |
Mar 31, 2010 | 21.58 | 21.75 | 21.37 | 21.37 | 163,481 | -0.20(-0.94%) |
Mar 30, 2010 | 21.93 | 21.94 | 21.45 | 21.57 | 228,313 | -0.26(-1.21%) |
Mar 29, 2010 | 21.69 | 21.88 | 21.56 | 21.84 | 182,304 | +0.11(+0.49%) |
Mar 26, 2010 | 21.46 | 21.84 | 21.46 | 21.73 | 201,593 | +0.27(+1.25%) |
Mar 25, 2010 | 21.52 | 21.74 | 21.44 | 21.46 | 240,526 | -0.00(-0.02%) |
Mar 24, 2010 | 21.63 | 21.76 | 21.40 | 21.47 | 199,636 | -0.23(-1.07%) |
Mar 23, 2010 | 21.49 | 21.73 | 21.39 | 21.70 | 228,426 | +0.17(+0.77%) |
Mar 22, 2010 | 21.01 | 21.62 | 20.95 | 21.53 | 273,706 | +0.34(+1.61%) |
Mar 19, 2010 | 21.35 | 21.41 | 21.05 | 21.19 | 416,144 | -0.06(-0.27%) |
Mar 18, 2010 | 21.24 | 21.43 | 21.20 | 21.25 | 420,063 | -0.04(-0.21%) |
Mar 17, 2010 | 21.13 | 21.39 | 21.03 | 21.29 | 451,953 | +0.20(+0.96%) |
Mar 16, 2010 | 20.49 | 21.15 | 20.37 | 21.09 | 831,035 | +0.67(+3.29%) |
Mar 15, 2010 | 20.05 | 20.45 | 19.62 | 20.42 | 474,592 | +0.61(+3.10%) |
Mar 12, 2010 | 19.90 | 19.90 | 19.50 | 19.80 | 731,151 | +0.02(+0.12%) |
Mar 11, 2010 | 19.44 | 19.80 | 19.27 | 19.78 | 234,936 | +0.30(+1.52%) |
Mar 10, 2010 | 19.29 | 19.48 | 19.29 | 19.48 | 160,086 | +0.14(+0.74%) |
Mar 09, 2010 | 19.16 | 19.53 | 19.12 | 19.34 | 153,040 | +0.17(+0.89%) |
Mar 08, 2010 | 19.12 | 19.17 | 18.94 | 19.17 | 196,418 | +0.06(+0.32%) |
Mar 05, 2010 | 18.83 | 19.12 | 18.69 | 19.11 | 169,720 | +0.30(+1.60%) |
Mar 04, 2010 | 18.77 | 18.81 | 18.63 | 18.81 | 119,198 | +0.03(+0.15%) |
Mar 03, 2010 | 18.92 | 18.92 | 18.68 | 18.78 | 181,503 | -0.12(-0.65%) |
Mar 02, 2010 | 18.80 | 18.94 | 18.11 | 18.90 | 218,106 | +0.07(+0.35%) |
Mar 01, 2010 | 18.68 | 18.91 | 18.63 | 18.83 | 166,566 | +0.19(+1.00%) |
Feb 26, 2010 | 18.71 | 18.76 | 18.54 | 18.65 | 225,805 | -0.07(-0.35%) |
Feb 25, 2010 | 18.33 | 18.71 | 18.15 | 18.71 | 210,246 | +0.17(+0.94%) |
Feb 24, 2010 | 18.45 | 18.69 | 18.45 | 18.54 | 187,226 | +0.04(+0.24%) |
Feb 23, 2010 | 18.62 | 18.66 | 18.44 | 18.49 | 219,549 | -0.19(-1.02%) |
Feb 22, 2010 | 18.53 | 18.79 | 18.42 | 18.68 | 284,095 | +0.16(+0.88%) |
Feb 19, 2010 | 18.40 | 18.58 | 18.28 | 18.52 | 248,132 | +0.13(+0.73%) |
Feb 18, 2010 | 18.23 | 18.40 | 18.15 | 18.39 | 234,958 | +0.20(+1.10%) |
Feb 17, 2010 | 18.04 | 18.30 | 17.74 | 18.19 | 269,274 | +0.18(+1.02%) |
Feb 16, 2010 | 18.00 | 18.04 | 17.80 | 18.00 | 217,729 | +0.11(+0.59%) |
Feb 12, 2010 | 17.71 | 17.90 | 17.90 | 17.90 | 624,510 | +0.09(+0.50%) |
Feb 11, 2010 | 17.42 | 17.83 | 17.37 | 17.81 | 273,236 | +0.34(+1.97%) |
Feb 10, 2010 | 17.42 | 17.59 | 17.19 | 17.46 | 213,646 | -0.06(-0.35%) |
Feb 09, 2010 | 17.59 | 17.63 | 17.39 | 17.53 | 317,172 | +0.16(+0.93%) |
Feb 08, 2010 | 17.32 | 17.61 | 17.32 | 17.36 | 245,481 | -0.05(-0.28%) |
Feb 05, 2010 | 17.43 | 17.62 | 17.14 | 17.41 | 394,801 | +0.05(+0.28%) |
Feb 04, 2010 | 17.74 | 17.87 | 17.34 | 17.36 | 441,955 | -0.44(-2.46%) |
Feb 03, 2010 | 17.66 | 17.82 | 17.53 | 17.80 | 413,635 | +0.13(+0.73%) |
Feb 02, 2010 | 17.77 | 17.89 | 17.58 | 17.67 | 531,428 | -0.04(-0.21%) |
Feb 01, 2010 | 16.91 | 17.94 | 16.77 | 17.71 | 1,215,035 | +0.94(+5.63%) |
Jan 29, 2010 | 16.13 | 17.24 | 16.05 | 16.76 | 1,671,409 | +0.37(+2.25%) |
Jan 28, 2010 | 17.04 | 17.04 | 16.37 | 16.40 | 923,480 | -0.57(-3.37%) |
Jan 27, 2010 | 16.39 | 17.20 | 16.39 | 16.97 | 729,502 | +0.60(+3.66%) |
Jan 26, 2010 | 16.34 | 16.58 | 16.24 | 16.37 | 177,936 | +0.03(+0.20%) |
Jan 25, 2010 | 16.63 | 16.63 | 16.31 | 16.33 | 197,335 | -0.22(-1.36%) |
Jan 22, 2010 | 16.64 | 16.85 | 16.44 | 16.56 | 435,125 | -0.14(-0.86%) |
Jan 21, 2010 | 16.95 | 17.01 | 16.66 | 16.70 | 366,390 | -0.24(-1.43%) |
Jan 20, 2010 | 16.96 | 17.17 | 16.87 | 16.95 | 649,165 | -0.36(-2.08%) |
Jan 19, 2010 | 17.40 | 17.51 | 17.07 | 17.31 | 455,092 | -0.09(-0.54%) |
Jan 15, 2010 | 16.77 | 17.40 | 17.40 | 17.40 | 1,534,370 | +0.68(+4.07%) |
Jan 14, 2010 | 16.59 | 16.80 | 16.58 | 16.72 | 248,483 | +0.04(+0.22%) |
Jan 13, 2010 | 16.62 | 16.73 | 16.45 | 16.68 | 334,673 | +0.17(+1.01%) |
Jan 12, 2010 | 16.42 | 16.66 | 16.27 | 16.52 | 161,543 | -0.04(-0.27%) |
Jan 11, 2010 | 16.59 | 16.73 | 16.43 | 16.56 | 221,313 | -0.01(-0.05%) |
Jan 08, 2010 | 16.61 | 16.72 | 16.46 | 16.57 | 316,170 | -0.11(-0.66%) |
Jan 07, 2010 | 16.42 | 16.86 | 16.27 | 16.68 | 670,257 | +0.27(+1.65%) |
Jan 06, 2010 | 15.90 | 16.47 | 15.90 | 16.41 | 730,916 | +0.52(+3.26%) |
Jan 05, 2010 | 15.80 | 15.93 | 15.50 | 15.89 | 426,432 | -0.01(-0.08%) |
Jan 04, 2010 | 15.93 | 16.10 | 15.81 | 15.90 | 236,800 | +0.09(+0.54%) |
Dec 31, 2009 | 15.80 | 15.82 | 15.82 | 15.82 | 985,393 | +0.06(+0.39%) |
Dec 30, 2009 | 15.59 | 15.82 | 15.58 | 15.76 | 337,724 | +0.06(+0.39%) |
Dec 29, 2009 | 15.67 | 15.78 | 15.65 | 15.69 | 317,767 | +0.01(+0.05%) |
Dec 28, 2009 | 15.81 | 15.81 | 15.57 | 15.69 | 253,563 | -0.18(-1.15%) |
Dec 24, 2009 | 15.83 | 15.87 | 15.74 | 15.87 | 49,262 | +0.11(+0.67%) |
Dec 23, 2009 | 15.88 | 15.97 | 15.75 | 15.76 | 179,493 | -0.02(-0.13%) |
Dec 22, 2009 | 15.67 | 15.83 | 15.59 | 15.78 | 134,301 | +0.19(+1.20%) |
Dec 21, 2009 | 15.77 | 15.97 | 15.54 | 15.60 | 497,490 | -0.14(-0.88%) |
Dec 18, 2009 | 15.89 | 15.89 | 15.56 | 15.73 | 535,810 | -0.12(-0.77%) |
Dec 17, 2009 | 16.13 | 16.18 | 15.85 | 15.86 | 513,238 | -0.48(-2.95%) |
Dec 16, 2009 | 16.10 | 16.49 | 16.10 | 16.34 | 593,781 | +0.29(+1.82%) |
Dec 15, 2009 | 16.01 | 16.18 | 15.80 | 16.05 | 289,247 | -0.13(-0.83%) |
Dec 14, 2009 | 16.08 | 16.19 | 15.88 | 16.18 | 192,588 | +0.05(+0.33%) |
Dec 11, 2009 | 15.79 | 16.15 | 15.65 | 16.13 | 357,422 | +0.43(+2.76%) |
Dec 10, 2009 | 15.68 | 15.86 | 15.58 | 15.69 | 220,773 | +0.02(+0.13%) |
Dec 09, 2009 | 15.74 | 15.74 | 15.52 | 15.67 | 346,383 | -0.02(-0.13%) |
Dec 08, 2009 | 15.59 | 15.74 | 15.45 | 15.69 | 463,367 | -0.03(-0.18%) |
Dec 07, 2009 | 15.80 | 15.85 | 15.63 | 15.72 | 288,136 | -0.09(-0.54%) |
Dec 04, 2009 | 15.80 | 16.02 | 15.61 | 15.81 | 447,408 | +0.25(+1.61%) |
Dec 03, 2009 | 15.91 | 15.95 | 15.52 | 15.56 | 472,850 | -0.38(-2.39%) |
Dec 02, 2009 | 15.80 | 16.18 | 15.65 | 15.94 | 267,727 | +0.11(+0.69%) |
Dec 01, 2009 | 15.72 | 15.99 | 15.56 | 15.83 | 526,869 | +0.26(+1.69%) |
Nov 30, 2009 | 15.33 | 15.58 | 15.11 | 15.56 | 585,738 | +0.26(+1.69%) |
Nov 27, 2009 | 15.17 | 15.61 | 15.00 | 15.31 | 177,277 | -0.14(-0.92%) |
Nov 25, 2009 | 15.49 | 15.64 | 15.43 | 15.45 | 218,813 | +0.02(+0.10%) |
Nov 24, 2009 | 15.69 | 15.70 | 15.26 | 15.43 | 529,999 | -0.30(-1.88%) |
Nov 23, 2009 | 15.79 | 15.92 | 15.57 | 15.73 | 428,367 | +0.15(+0.96%) |
Nov 20, 2009 | 15.79 | 15.99 | 15.38 | 15.58 | 383,992 | -0.32(-2.04%) |
Nov 19, 2009 | 15.82 | 16.14 | 15.50 | 15.90 | 426,414 | -0.14(-0.88%) |
Nov 18, 2009 | 16.12 | 16.13 | 15.86 | 16.04 | 191,500 | -0.08(-0.48%) |
Nov 17, 2009 | 16.30 | 16.30 | 16.05 | 16.12 | 200,351 | -0.19(-1.17%) |
Nov 16, 2009 | 16.01 | 16.40 | 15.99 | 16.31 | 272,506 | +0.36(+2.23%) |
Nov 13, 2009 | 15.69 | 15.99 | 15.48 | 15.95 | 285,040 | +0.02(+0.15%) |
Nov 12, 2009 | 16.26 | 16.48 | 15.86 | 15.93 | 370,248 | -0.53(-3.25%) |
Nov 11, 2009 | 16.66 | 17.13 | 16.35 | 16.46 | 1,034,300 | +0.85(+5.42%) |
Nov 10, 2009 | 15.86 | 16.07 | 15.32 | 15.62 | 690,246 | -0.37(-2.31%) |
Nov 09, 2009 | 15.81 | 16.05 | 15.67 | 15.99 | 243,025 | +0.24(+1.54%) |
Nov 06, 2009 | 15.41 | 15.81 | 15.22 | 15.74 | 208,144 | -0.02(-0.13%) |
Nov 05, 2009 | 15.42 | 15.80 | 15.38 | 15.76 | 361,660 | +0.41(+2.69%) |
Nov 04, 2009 | 15.50 | 15.56 | 15.29 | 15.35 | 534,445 | -0.11(-0.71%) |
Nov 03, 2009 | 15.25 | 15.50 | 15.02 | 15.46 | 787,618 | +0.12(+0.79%) |