Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.34 | 26.44 | 25.98 | 26.34 | 459,578 | +0.16(+0.63%) |
Jul 29, 2010 | 26.60 | 26.84 | 26.03 | 26.18 | 1,245,354 | +0.37(+1.45%) |
Jul 28, 2010 | 25.63 | 25.97 | 25.53 | 25.81 | 662,303 | +0.24(+0.93%) |
Jul 27, 2010 | 25.62 | 25.92 | 25.45 | 25.57 | 626,399 | +0.16(+0.65%) |
Jul 26, 2010 | 25.94 | 26.07 | 25.10 | 25.41 | 1,287,781 | -0.77(-2.96%) |
Jul 23, 2010 | 26.00 | 26.38 | 25.71 | 26.18 | 1,464,336 | +0.57(+2.24%) |
Jul 22, 2010 | 26.61 | 27.04 | 25.19 | 25.61 | 1,370,796 | -1.18(-4.42%) |
Jul 21, 2010 | 27.58 | 27.60 | 26.44 | 26.79 | 982,455 | -1.10(-3.95%) |
Jul 20, 2010 | 27.75 | 27.94 | 27.36 | 27.89 | 317,364 | -0.32(-1.13%) |
Jul 19, 2010 | 28.46 | 28.70 | 27.82 | 28.21 | 326,635 | -0.22(-0.77%) |
Jul 16, 2010 | 28.43 | 29.05 | 28.31 | 28.43 | 386,510 | -0.39(-1.36%) |
Jul 15, 2010 | 28.70 | 28.91 | 28.54 | 28.82 | 325,055 | +0.26(+0.93%) |
Jul 14, 2010 | 28.64 | 28.77 | 28.40 | 28.56 | 280,807 | -0.21(-0.73%) |
Jul 13, 2010 | 28.58 | 29.00 | 28.19 | 28.77 | 573,581 | +0.12(+0.41%) |
Jul 12, 2010 | 28.56 | 28.79 | 28.29 | 28.65 | 286,499 | +0.13(+0.45%) |
Jul 09, 2010 | 28.52 | 28.92 | 28.50 | 28.52 | 280,918 | -0.40(-1.39%) |
Jul 08, 2010 | 28.70 | 28.99 | 28.59 | 28.92 | 228,698 | +0.30(+1.05%) |
Jul 07, 2010 | 28.48 | 28.70 | 28.28 | 28.62 | 466,183 | +0.28(+1.00%) |
Jul 06, 2010 | 28.54 | 29.11 | 28.29 | 28.34 | 332,295 | +0.05(+0.19%) |
Jul 02, 2010 | 28.29 | 28.48 | 27.79 | 28.29 | 361,213 | +0.57(+2.07%) |
Jul 01, 2010 | 28.04 | 28.12 | 26.96 | 27.71 | 544,373 | -0.40(-1.43%) |
Jun 30, 2010 | 27.80 | 28.43 | 27.79 | 28.11 | 413,090 | +0.17(+0.62%) |
Jun 29, 2010 | 28.26 | 28.43 | 27.85 | 27.94 | 326,888 | -1.12(-3.86%) |
Jun 25, 2010 | 29.06 | 29.31 | 28.63 | 29.06 | 322,565 | +0.40(+1.39%) |
Jun 24, 2010 | 28.39 | 28.93 | 28.16 | 28.66 | 380,806 | +0.15(+0.54%) |
Jun 23, 2010 | 28.12 | 28.89 | 28.12 | 28.51 | 435,336 | +0.81(+2.94%) |
Jun 22, 2010 | 27.95 | 28.11 | 27.68 | 27.69 | 617,312 | -0.64(-2.27%) |
Jun 21, 2010 | 28.50 | 28.66 | 28.23 | 28.34 | 417,563 | +0.59(+2.12%) |
Jun 18, 2010 | 27.75 | 28.22 | 27.68 | 27.75 | 358,273 | -0.14(-0.52%) |
Jun 17, 2010 | 28.02 | 28.02 | 27.49 | 27.89 | 389 | +0.01(+0.03%) |
Jun 16, 2010 | 27.81 | 28.06 | 27.40 | 27.88 | 462,605 | -0.16(-0.58%) |
Jun 15, 2010 | 27.73 | 28.13 | 27.73 | 28.05 | 592,255 | +0.51(+1.84%) |
Jun 14, 2010 | 28.31 | 28.31 | 27.35 | 27.54 | 1,072,402 | -0.82(-2.90%) |
Jun 11, 2010 | 28.62 | 28.64 | 28.18 | 28.36 | 1,589,975 | -0.67(-2.30%) |
Jun 10, 2010 | 29.44 | 29.61 | 28.67 | 29.03 | 110 | -0.44(-1.50%) |
Jun 09, 2010 | 28.39 | 29.96 | 28.39 | 29.47 | 2,314,623 | +1.39(+4.96%) |
Jun 08, 2010 | 27.10 | 28.10 | 27.10 | 28.08 | 1,119,238 | +1.14(+4.23%) |
Jun 07, 2010 | 26.75 | 27.36 | 26.75 | 26.94 | 541,944 | +0.30(+1.12%) |
Jun 04, 2010 | 26.64 | 27.30 | 26.50 | 26.64 | 785,904 | -0.80(-2.90%) |
Jun 03, 2010 | 27.48 | 27.84 | 27.16 | 27.44 | 733,750 | +0.02(+0.07%) |
Jun 02, 2010 | 26.92 | 27.44 | 26.81 | 27.42 | 506,247 | +0.81(+3.06%) |
Jun 01, 2010 | 26.25 | 27.07 | 26.17 | 26.61 | 867,546 | +0.66(+2.54%) |
May 28, 2010 | 25.95 | 26.41 | 25.68 | 25.95 | 786,779 | +0.09(+0.35%) |
May 27, 2010 | 25.42 | 25.88 | 25.42 | 25.86 | 382,358 | +1.02(+4.11%) |
May 26, 2010 | 24.85 | 25.06 | 24.71 | 24.84 | 766,107 | +0.54(+2.23%) |
May 25, 2010 | 23.56 | 24.29 | 23.28 | 24.29 | 509,416 | -0.23(-0.92%) |
May 24, 2010 | 24.12 | 24.86 | 24.12 | 24.52 | 297,282 | -0.25(-1.02%) |
May 21, 2010 | 24.01 | 25.04 | 24.01 | 24.77 | 769,253 | +0.42(+1.75%) |
May 20, 2010 | 24.21 | 24.75 | 24.19 | 24.35 | 813,266 | -0.93(-3.68%) |
May 19, 2010 | 25.35 | 25.48 | 24.88 | 25.28 | 598,613 | -0.29(-1.13%) |
May 18, 2010 | 25.71 | 26.20 | 25.48 | 25.57 | 566,310 | +0.02(+0.07%) |
May 17, 2010 | 25.56 | 25.87 | 24.98 | 25.55 | 581,654 | +0.16(+0.64%) |
May 14, 2010 | 25.39 | 25.63 | 25.13 | 25.39 | 528,100 | +0.18(+0.72%) |
May 13, 2010 | 25.60 | 25.66 | 25.18 | 25.21 | 299,584 | -0.45(-1.76%) |
May 12, 2010 | 24.74 | 25.84 | 24.74 | 25.66 | 781,770 | +1.25(+5.11%) |
May 11, 2010 | 24.64 | 24.65 | 24.21 | 24.41 | 675,175 | +0.30(+1.24%) |
May 10, 2010 | 24.05 | 24.22 | 23.89 | 24.11 | 1,015,430 | +1.24(+5.41%) |
May 07, 2010 | 22.96 | 23.43 | 22.40 | 22.87 | 818,893 | +0.33(+1.48%) |
May 06, 2010 | 24.68 | 24.78 | 21.85 | 22.54 | 1,364,951 | -1.93(-7.88%) |
May 05, 2010 | 24.59 | 25.26 | 24.44 | 24.47 | 625,668 | -0.73(-2.90%) |
May 04, 2010 | 25.29 | 25.29 | 24.92 | 25.20 | 442 | -0.28(-1.10%) |
May 03, 2010 | 25.21 | 25.57 | 25.12 | 25.48 | 292,740 | +0.08(+0.32%) |
Apr 30, 2010 | 25.70 | 25.95 | 25.34 | 25.40 | 261,077 | -0.23(-0.88%) |
Apr 29, 2010 | 25.31 | 25.89 | 25.08 | 25.62 | 687,741 | +0.47(+1.87%) |
Apr 28, 2010 | 25.08 | 25.18 | 24.87 | 25.15 | 568,779 | +0.60(+2.43%) |
Apr 27, 2010 | 25.44 | 25.50 | 24.49 | 24.56 | 515,948 | -0.72(-2.86%) |
Apr 26, 2010 | 24.92 | 25.41 | 24.92 | 25.28 | 505,135 | +0.67(+2.72%) |
Apr 23, 2010 | 24.79 | 24.79 | 24.22 | 24.61 | 337,626 | +0.45(+1.87%) |
Apr 22, 2010 | 24.24 | 24.28 | 23.92 | 24.16 | 591,261 | +0.32(+1.33%) |
Apr 21, 2010 | 23.96 | 24.01 | 23.74 | 23.84 | 470,239 | -0.23(-0.94%) |
Apr 20, 2010 | 23.94 | 24.10 | 23.70 | 24.07 | 276 | -0.12(-0.49%) |
Apr 19, 2010 | 23.79 | 24.21 | 23.79 | 24.19 | 274,402 | +0.14(+0.56%) |
Apr 16, 2010 | 24.30 | 24.47 | 23.66 | 24.05 | 721,123 | -0.64(-2.60%) |
Apr 15, 2010 | 24.95 | 25.23 | 24.68 | 24.69 | 650,706 | -0.09(-0.36%) |
Apr 14, 2010 | 24.58 | 24.80 | 24.45 | 24.78 | 230,957 | +0.24(+0.96%) |
Apr 13, 2010 | 24.50 | 24.58 | 24.24 | 24.55 | 368,901 | -0.19(-0.77%) |
Apr 12, 2010 | 24.85 | 24.85 | 24.19 | 24.74 | 617,972 | -0.64(-2.53%) |
Apr 09, 2010 | 25.69 | 25.75 | 25.37 | 25.38 | 378,166 | -0.58(-2.23%) |
Apr 08, 2010 | 25.99 | 26.05 | 25.77 | 25.96 | 184,713 | -0.15(-0.59%) |
Apr 07, 2010 | 26.22 | 26.29 | 25.99 | 26.11 | 314,148 | -0.18(-0.69%) |
Apr 06, 2010 | 26.24 | 26.46 | 26.02 | 26.29 | 585,712 | -0.26(-0.99%) |
Apr 05, 2010 | 26.03 | 26.55 | 26.03 | 26.55 | 386,443 | +0.71(+2.76%) |
Apr 01, 2010 | 25.61 | 25.84 | 25.84 | 25.84 | 444,514 | +0.32(+1.24%) |
Mar 31, 2010 | 25.68 | 25.73 | 25.52 | 25.52 | 401,053 | +0.05(+0.18%) |
Mar 30, 2010 | 25.69 | 25.71 | 25.34 | 25.48 | 202,417 | -0.33(-1.30%) |
Mar 29, 2010 | 25.90 | 25.90 | 25.59 | 25.81 | 174,482 | +0.22(+0.85%) |
Mar 26, 2010 | 25.99 | 25.99 | 25.44 | 25.60 | 282,960 | -0.14(-0.56%) |
Mar 25, 2010 | 26.43 | 26.43 | 25.72 | 25.74 | 316,320 | -0.25(-0.97%) |
Mar 24, 2010 | 25.86 | 26.21 | 25.69 | 25.99 | 432,812 | -0.14(-0.52%) |
Mar 23, 2010 | 26.08 | 26.31 | 25.68 | 26.13 | 714,771 | +0.54(+2.12%) |
Mar 22, 2010 | 25.66 | 26.00 | 25.23 | 25.59 | 666,681 | +0.15(+0.60%) |
Mar 19, 2010 | 25.04 | 25.71 | 24.86 | 25.43 | 999,808 | +0.52(+2.07%) |
Mar 18, 2010 | 24.93 | 24.98 | 24.62 | 24.92 | 340,369 | +0.02(+0.07%) |
Mar 17, 2010 | 24.56 | 25.16 | 24.36 | 24.90 | 548,353 | +0.61(+2.53%) |
Mar 16, 2010 | 24.51 | 24.51 | 24.12 | 24.29 | 486,669 | +0.09(+0.37%) |
Mar 15, 2010 | 24.01 | 24.25 | 24.01 | 24.19 | 543,961 | +0.48(+2.02%) |
Mar 12, 2010 | 23.54 | 23.81 | 23.53 | 23.72 | 309,823 | +0.25(+1.08%) |
Mar 11, 2010 | 23.26 | 23.46 | 23.08 | 23.46 | 173,105 | -0.05(-0.23%) |
Mar 10, 2010 | 23.43 | 23.52 | 23.10 | 23.52 | 234,287 | +0.13(+0.54%) |
Mar 09, 2010 | 23.41 | 23.49 | 23.25 | 23.39 | 219,592 | +0.00(+0.00%) |
Mar 08, 2010 | 23.24 | 23.47 | 23.03 | 23.39 | 249,718 | +0.19(+0.82%) |
Mar 05, 2010 | 23.05 | 23.26 | 22.91 | 23.20 | 278,549 | +0.32(+1.38%) |
Mar 04, 2010 | 23.35 | 23.35 | 22.79 | 22.88 | 239,781 | -0.20(-0.86%) |
Mar 03, 2010 | 23.14 | 23.34 | 22.86 | 23.08 | 410,236 | +0.07(+0.31%) |
Mar 02, 2010 | 22.49 | 23.09 | 22.06 | 23.01 | 812,012 | +0.19(+0.83%) |
Mar 01, 2010 | 22.68 | 22.92 | 22.47 | 22.82 | 384,536 | +0.57(+2.56%) |
Feb 26, 2010 | 22.32 | 22.52 | 22.20 | 22.25 | 207,260 | +0.10(+0.45%) |
Feb 25, 2010 | 22.08 | 22.24 | 21.83 | 22.15 | 117,003 | -0.05(-0.20%) |
Feb 24, 2010 | 22.12 | 22.30 | 22.00 | 22.20 | 169,609 | +0.29(+1.32%) |
Feb 23, 2010 | 22.80 | 22.80 | 21.85 | 21.91 | 376,331 | +0.30(+1.38%) |
Feb 22, 2010 | 22.32 | 22.32 | 21.54 | 21.61 | 275,807 | -0.42(-1.93%) |
Feb 19, 2010 | 22.02 | 22.11 | 21.93 | 22.03 | 213,721 | -0.06(-0.29%) |
Feb 18, 2010 | 21.79 | 22.12 | 21.79 | 22.10 | 197,829 | +0.14(+0.62%) |
Feb 17, 2010 | 22.04 | 22.26 | 21.76 | 21.96 | 479,061 | +0.04(+0.17%) |
Feb 16, 2010 | 21.78 | 21.95 | 21.65 | 21.93 | 220,876 | +0.59(+2.75%) |
Feb 12, 2010 | 21.08 | 21.34 | 21.34 | 21.34 | 156,171 | +0.00(+0.00%) |
Feb 11, 2010 | 21.00 | 21.50 | 20.94 | 21.34 | 244,152 | +0.20(+0.94%) |
Feb 10, 2010 | 21.27 | 21.33 | 20.91 | 21.14 | 362,773 | -0.25(-1.18%) |
Feb 09, 2010 | 21.46 | 21.46 | 20.91 | 21.39 | 565,961 | +0.29(+1.37%) |
Feb 08, 2010 | 21.73 | 21.73 | 21.01 | 21.10 | 402,586 | -0.76(-3.47%) |
Feb 05, 2010 | 22.27 | 22.27 | 21.26 | 21.86 | 594,707 | +0.05(+0.25%) |
Feb 04, 2010 | 22.26 | 22.38 | 21.72 | 21.81 | 364,955 | -0.68(-3.02%) |
Feb 03, 2010 | 22.64 | 22.71 | 22.24 | 22.49 | 350,865 | -0.14(-0.64%) |
Feb 02, 2010 | 22.39 | 22.69 | 22.36 | 22.63 | 593,516 | +1.01(+4.66%) |
Feb 01, 2010 | 21.74 | 22.15 | 21.45 | 21.62 | 437,933 | +0.19(+0.86%) |
Jan 29, 2010 | 21.70 | 21.70 | 21.38 | 21.44 | 515,738 | +0.17(+0.81%) |
Jan 28, 2010 | 22.21 | 22.27 | 21.21 | 21.27 | 855,685 | -0.20(-0.93%) |
Jan 27, 2010 | 21.31 | 21.59 | 21.31 | 21.46 | 447,273 | +0.13(+0.59%) |
Jan 26, 2010 | 21.69 | 21.70 | 21.04 | 21.34 | 318,008 | -0.40(-1.83%) |
Jan 25, 2010 | 21.79 | 21.93 | 21.62 | 21.74 | 466,199 | +0.14(+0.63%) |
Jan 22, 2010 | 21.70 | 22.09 | 21.47 | 21.60 | 436,612 | -0.20(-0.91%) |
Jan 21, 2010 | 21.85 | 22.08 | 21.32 | 21.80 | 1,066,396 | -0.33(-1.51%) |
Jan 20, 2010 | 23.21 | 23.50 | 21.47 | 22.13 | 2,987,464 | -1.53(-6.46%) |
Jan 19, 2010 | 23.59 | 23.66 | 23.17 | 23.66 | 1,013,682 | -0.73(-3.00%) |
Jan 15, 2010 | 24.44 | 24.39 | 24.39 | 24.39 | 419,849 | -0.13(-0.52%) |
Jan 14, 2010 | 24.36 | 24.71 | 24.36 | 24.52 | 246,844 | -0.08(-0.33%) |
Jan 13, 2010 | 24.09 | 24.67 | 24.09 | 24.60 | 314,860 | +0.87(+3.66%) |
Jan 12, 2010 | 24.27 | 24.27 | 23.57 | 23.73 | 285,152 | -0.24(-1.02%) |
Jan 11, 2010 | 23.67 | 23.99 | 23.67 | 23.98 | 315,589 | +0.49(+2.08%) |
Jan 08, 2010 | 23.63 | 23.74 | 23.33 | 23.49 | 451,155 | -0.15(-0.65%) |
Jan 07, 2010 | 23.45 | 23.72 | 23.29 | 23.64 | 788,184 | -0.02(-0.08%) |
Jan 06, 2010 | 23.52 | 23.74 | 23.43 | 23.66 | 1,145,039 | +0.78(+3.40%) |
Jan 05, 2010 | 23.08 | 23.13 | 22.81 | 22.88 | 563,258 | +0.39(+1.73%) |
Jan 04, 2010 | 22.47 | 22.69 | 22.23 | 22.49 | 401,277 | +0.61(+2.77%) |
Dec 31, 2009 | 22.14 | 21.89 | 21.89 | 21.89 | 316,103 | -0.19(-0.86%) |
Dec 30, 2009 | 22.03 | 22.12 | 21.81 | 22.08 | 272,004 | +0.05(+0.21%) |
Dec 29, 2009 | 22.42 | 22.42 | 21.93 | 22.03 | 457,869 | -0.80(-3.49%) |
Dec 28, 2009 | 23.32 | 23.32 | 22.73 | 22.83 | 196,113 | -0.09(-0.39%) |
Dec 24, 2009 | 23.31 | 23.31 | 22.81 | 22.92 | 151,101 | -0.15(-0.67%) |
Dec 23, 2009 | 23.74 | 23.76 | 22.97 | 23.07 | 572,477 | -0.52(-2.18%) |
Dec 22, 2009 | 23.60 | 23.68 | 23.28 | 23.59 | 333,673 | -0.04(-0.15%) |
Dec 21, 2009 | 23.93 | 24.00 | 23.62 | 23.62 | 247,727 | +0.17(+0.73%) |
Dec 18, 2009 | 23.34 | 23.51 | 23.10 | 23.45 | 936,573 | +0.74(+3.26%) |
Dec 17, 2009 | 22.59 | 22.78 | 22.38 | 22.71 | 391,863 | +0.29(+1.28%) |
Dec 16, 2009 | 22.31 | 22.53 | 22.12 | 22.42 | 715,941 | +0.36(+1.65%) |
Dec 15, 2009 | 21.74 | 22.17 | 21.74 | 22.06 | 200,473 | +0.37(+1.71%) |
Dec 14, 2009 | 21.58 | 21.77 | 21.57 | 21.69 | 212,955 | +0.15(+0.71%) |
Dec 11, 2009 | 21.69 | 21.69 | 21.45 | 21.54 | 167,013 | -0.14(-0.67%) |
Dec 10, 2009 | 21.78 | 21.84 | 21.43 | 21.68 | 288,342 | +0.40(+1.87%) |
Dec 09, 2009 | 21.02 | 21.33 | 20.91 | 21.28 | 428,808 | +0.14(+0.64%) |
Dec 08, 2009 | 21.07 | 21.15 | 20.89 | 21.15 | 201,249 | -0.08(-0.38%) |
Dec 07, 2009 | 21.29 | 21.49 | 21.19 | 21.23 | 241,340 | -0.37(-1.72%) |
Dec 04, 2009 | 22.15 | 22.16 | 21.43 | 21.60 | 602,371 | -0.61(-2.77%) |
Dec 03, 2009 | 22.15 | 22.60 | 22.10 | 22.21 | 479,768 | +0.05(+0.20%) |
Dec 02, 2009 | 22.15 | 22.22 | 21.94 | 22.17 | 419,017 | -0.42(-1.84%) |
Dec 01, 2009 | 22.51 | 22.73 | 22.38 | 22.59 | 481,920 | +0.66(+3.01%) |
Nov 30, 2009 | 21.89 | 21.93 | 21.49 | 21.93 | 372,750 | +0.40(+1.85%) |
Nov 27, 2009 | 21.41 | 21.84 | 21.08 | 21.53 | 210,331 | -0.11(-0.50%) |
Nov 25, 2009 | 21.76 | 21.87 | 21.55 | 21.64 | 215,354 | -0.10(-0.46%) |
Nov 24, 2009 | 21.68 | 22.03 | 21.68 | 21.74 | 152,793 | -0.07(-0.33%) |
Nov 23, 2009 | 21.75 | 21.92 | 21.63 | 21.81 | 257,892 | +0.09(+0.42%) |
Nov 20, 2009 | 21.51 | 21.79 | 21.44 | 21.72 | 510,293 | +0.52(+2.43%) |
Nov 19, 2009 | 21.35 | 21.35 | 20.76 | 21.20 | 520,404 | -0.47(-2.17%) |
Nov 18, 2009 | 21.79 | 21.79 | 21.36 | 21.67 | 408,185 | -0.30(-1.36%) |
Nov 17, 2009 | 21.96 | 22.02 | 21.74 | 21.97 | 478,175 | -0.18(-0.82%) |
Nov 16, 2009 | 22.00 | 22.27 | 21.59 | 22.15 | 738,354 | +0.25(+1.16%) |
Nov 13, 2009 | 21.64 | 21.99 | 21.61 | 21.90 | 282,208 | +0.46(+2.15%) |
Nov 12, 2009 | 21.71 | 21.83 | 21.08 | 21.44 | 448,151 | -0.81(-3.66%) |
Nov 11, 2009 | 22.23 | 22.39 | 21.69 | 22.25 | 469,524 | +0.55(+2.54%) |
Nov 10, 2009 | 21.50 | 22.11 | 21.24 | 21.70 | 860,188 | +0.18(+0.84%) |
Nov 09, 2009 | 21.17 | 21.70 | 21.17 | 21.52 | 442,692 | +0.72(+3.48%) |
Nov 06, 2009 | 20.45 | 20.85 | 20.45 | 20.80 | 245,010 | +0.07(+0.35%) |
Nov 05, 2009 | 20.76 | 20.86 | 20.44 | 20.72 | 291,978 | +0.21(+1.01%) |
Nov 04, 2009 | 20.44 | 20.98 | 20.43 | 20.51 | 479,521 | +0.18(+0.89%) |
Nov 03, 2009 | 20.07 | 20.59 | 19.89 | 20.33 | 559,538 | -0.40(-1.92%) |
Nov 02, 2009 | 19.66 | 21.30 | 19.40 | 20.73 | 2,434,579 | +1.09(+5.52%) |
Oct 30, 2009 | 19.36 | 19.89 | 19.18 | 19.65 | 1,426,221 | +0.50(+2.60%) |
Oct 29, 2009 | 19.17 | 19.33 | 18.97 | 19.15 | 523,286 | +0.69(+3.72%) |
Oct 28, 2009 | 18.89 | 19.00 | 18.45 | 18.46 | 340,574 | -0.31(-1.64%) |
Oct 27, 2009 | 18.99 | 19.28 | 18.71 | 18.77 | 434,963 | -0.15(-0.81%) |
Oct 26, 2009 | 19.11 | 19.21 | 18.79 | 18.92 | 472,246 | +0.45(+2.45%) |
Oct 23, 2009 | 18.56 | 18.60 | 18.35 | 18.47 | 653,285 | +0.66(+3.71%) |
Oct 22, 2009 | 17.63 | 17.86 | 17.46 | 17.81 | 262,387 | +0.18(+1.03%) |
Oct 21, 2009 | 17.88 | 17.88 | 17.59 | 17.63 | 424,498 | -0.51(-2.79%) |
Oct 20, 2009 | 18.25 | 18.26 | 18.02 | 18.14 | 279,537 | -0.26(-1.43%) |
Oct 19, 2009 | 18.45 | 18.64 | 18.31 | 18.40 | 221,866 | -0.10(-0.54%) |
Oct 16, 2009 | 18.42 | 18.53 | 18.06 | 18.50 | 291,556 | -0.33(-1.78%) |
Oct 15, 2009 | 18.93 | 19.01 | 18.78 | 18.83 | 449,421 | -0.57(-2.94%) |
Oct 14, 2009 | 19.08 | 19.53 | 19.08 | 19.40 | 436,768 | +0.57(+3.02%) |
Oct 13, 2009 | 18.83 | 19.07 | 18.77 | 18.83 | 315,192 | +0.03(+0.14%) |
Oct 12, 2009 | 18.75 | 18.85 | 18.60 | 18.81 | 259,660 | +0.22(+1.17%) |
Oct 09, 2009 | 18.70 | 18.70 | 18.50 | 18.59 | 320,443 | -0.42(-2.23%) |
Oct 08, 2009 | 18.67 | 19.04 | 18.59 | 19.01 | 779,567 | +0.91(+5.05%) |
Oct 07, 2009 | 18.26 | 18.26 | 17.96 | 18.10 | 260,550 | +0.06(+0.35%) |
Oct 06, 2009 | 18.05 | 18.09 | 17.74 | 18.04 | 389,745 | +0.48(+2.73%) |
Oct 05, 2009 | 17.56 | 17.59 | 17.30 | 17.56 | 482,760 | +0.47(+2.75%) |
Oct 02, 2009 | 16.93 | 17.26 | 16.77 | 17.09 | 722,162 | -0.30(-1.72%) |
Oct 01, 2009 | 17.86 | 17.89 | 17.22 | 17.39 | 626,219 | -0.24(-1.38%) |
Sep 30, 2009 | 18.38 | 18.53 | 17.63 | 17.63 | 1,329,899 | +0.23(+1.30%) |
Sep 29, 2009 | 18.77 | 18.88 | 17.38 | 17.40 | 1,417,765 | -0.99(-5.41%) |
Sep 28, 2009 | 18.65 | 18.69 | 18.26 | 18.40 | 535,458 | -0.14(-0.73%) |
Sep 25, 2009 | 18.55 | 18.72 | 18.32 | 18.53 | 613,432 | +0.91(+5.18%) |
Sep 24, 2009 | 17.00 | 17.68 | 16.81 | 17.62 | 855,604 | +0.90(+5.35%) |
Sep 23, 2009 | 16.03 | 16.84 | 16.03 | 16.73 | 371,652 | +0.39(+2.38%) |
Sep 22, 2009 | 16.36 | 16.49 | 16.27 | 16.34 | 283,097 | +0.03(+0.17%) |
Sep 21, 2009 | 16.54 | 16.54 | 16.11 | 16.31 | 182,910 | -0.05(-0.33%) |
Sep 18, 2009 | 16.27 | 16.36 | 16.09 | 16.36 | 523,292 | +0.57(+3.61%) |
Sep 17, 2009 | 15.70 | 15.82 | 15.56 | 15.80 | 233,599 | +0.24(+1.57%) |
Sep 16, 2009 | 15.34 | 15.73 | 15.34 | 15.55 | 300,849 | +0.24(+1.59%) |
Sep 15, 2009 | 15.12 | 15.36 | 15.12 | 15.31 | 192,682 | +0.21(+1.38%) |
Sep 14, 2009 | 15.10 | 15.15 | 15.00 | 15.10 | 338,037 | +0.20(+1.33%) |
Sep 11, 2009 | 15.08 | 15.08 | 14.83 | 14.90 | 467,917 | -0.14(-0.96%) |
Sep 10, 2009 | 15.09 | 15.23 | 14.89 | 15.04 | 612,414 | +0.32(+2.15%) |
Sep 09, 2009 | 14.66 | 14.83 | 14.57 | 14.73 | 234,499 | +0.00(+0.00%) |
Sep 08, 2009 | 14.53 | 14.86 | 14.53 | 14.73 | 346,444 | +0.33(+2.26%) |
Sep 04, 2009 | 14.19 | 14.45 | 14.13 | 14.40 | 183,721 | +0.21(+1.46%) |
Sep 03, 2009 | 13.96 | 14.20 | 13.96 | 14.19 | 294,569 | -0.04(-0.25%) |
Sep 02, 2009 | 14.19 | 14.33 | 14.10 | 14.23 | 229,500 | +0.05(+0.32%) |
Sep 01, 2009 | 14.41 | 14.57 | 14.19 | 14.19 | 150,337 | -0.39(-2.67%) |
Aug 31, 2009 | 14.83 | 14.83 | 14.30 | 14.57 | 222,442 | -0.33(-2.24%) |
Aug 28, 2009 | 15.10 | 15.17 | 14.78 | 14.91 | 224,909 | +0.01(+0.06%) |
Aug 27, 2009 | 15.04 | 15.04 | 14.70 | 14.90 | 253,504 | -0.23(-1.49%) |
Aug 26, 2009 | 15.25 | 15.48 | 15.09 | 15.13 | 231,836 | +0.28(+1.89%) |
Aug 25, 2009 | 14.86 | 14.96 | 14.53 | 14.85 | 123,542 | -0.10(-0.67%) |
Aug 24, 2009 | 14.65 | 14.99 | 14.65 | 14.95 | 278,587 | -0.02(-0.12%) |
Aug 21, 2009 | 14.79 | 15.50 | 14.74 | 14.96 | 275,937 | +0.23(+1.53%) |
Aug 20, 2009 | 14.69 | 14.74 | 14.56 | 14.74 | 114,007 | +0.04(+0.25%) |
Aug 19, 2009 | 14.37 | 14.76 | 14.20 | 14.70 | 87,939 | +0.06(+0.43%) |
Aug 18, 2009 | 14.44 | 14.71 | 14.42 | 14.64 | 219,473 | +0.51(+3.58%) |
Aug 17, 2009 | 14.77 | 14.77 | 13.91 | 14.13 | 436,166 | -0.75(-5.04%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.76 | 14.88 | 189,927 | -0.11(-0.72%) |
Aug 13, 2009 | 15.24 | 15.27 | 14.79 | 14.99 | 195,027 | -0.01(-0.06%) |
Aug 12, 2009 | 14.92 | 15.04 | 14.85 | 15.00 | 130,536 | +0.21(+1.41%) |
Aug 11, 2009 | 14.95 | 14.99 | 14.74 | 14.79 | 156,181 | +0.18(+1.24%) |
Aug 10, 2009 | 14.88 | 14.90 | 14.56 | 14.61 | 226,292 | -0.57(-3.75%) |
Aug 07, 2009 | 14.94 | 15.34 | 14.88 | 15.18 | 141,003 | +0.35(+2.38%) |
Aug 06, 2009 | 15.24 | 15.33 | 14.78 | 14.83 | 177,158 | -0.58(-3.76%) |
Aug 05, 2009 | 15.58 | 15.61 | 15.24 | 15.41 | 278,450 | -0.18(-1.16%) |
Aug 04, 2009 | 15.37 | 15.63 | 15.37 | 15.59 | 184,097 | +0.14(+0.94%) |