Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.58 | 19.73 | 19.23 | 19.43 | 503,568 | -0.21(-1.08%) |
Aug 30, 2010 | 20.08 | 20.32 | 19.63 | 19.64 | 190,238 | -0.48(-2.38%) |
Aug 27, 2010 | 19.74 | 20.24 | 19.51 | 20.12 | 208,614 | +0.58(+2.99%) |
Aug 26, 2010 | 19.84 | 19.98 | 19.52 | 19.54 | 257,879 | -0.26(-1.33%) |
Aug 25, 2010 | 19.67 | 19.87 | 19.42 | 19.80 | 178,955 | -0.05(-0.24%) |
Aug 24, 2010 | 20.00 | 20.16 | 19.60 | 19.85 | 225,019 | -0.33(-1.63%) |
Aug 23, 2010 | 20.57 | 20.68 | 20.18 | 20.18 | 132,926 | -0.29(-1.42%) |
Aug 20, 2010 | 20.49 | 20.49 | 20.20 | 20.47 | 126,621 | -0.15(-0.74%) |
Aug 19, 2010 | 21.04 | 21.04 | 20.45 | 20.62 | 191,424 | -0.53(-2.52%) |
Aug 18, 2010 | 21.02 | 21.24 | 20.79 | 21.15 | 198,124 | +0.15(+0.69%) |
Aug 17, 2010 | 20.76 | 21.17 | 20.76 | 21.01 | 170,852 | +0.50(+2.43%) |
Aug 16, 2010 | 20.33 | 20.60 | 20.29 | 20.51 | 215,154 | +0.02(+0.08%) |
Aug 13, 2010 | 20.58 | 20.69 | 20.45 | 20.49 | 194,084 | -0.15(-0.70%) |
Aug 12, 2010 | 20.51 | 20.80 | 20.34 | 20.64 | 320,275 | -0.12(-0.59%) |
Aug 11, 2010 | 21.34 | 21.40 | 20.67 | 20.76 | 257,130 | -0.96(-4.41%) |
Aug 10, 2010 | 21.71 | 21.97 | 21.49 | 21.72 | 166,534 | -0.14(-0.65%) |
Aug 09, 2010 | 21.82 | 21.97 | 21.69 | 21.86 | 196,627 | +0.15(+0.67%) |
Aug 06, 2010 | 21.63 | 21.88 | 21.42 | 21.71 | 210,736 | -0.19(-0.88%) |
Aug 05, 2010 | 21.74 | 22.00 | 21.74 | 21.91 | 106,993 | -0.05(-0.21%) |
Aug 04, 2010 | 21.78 | 22.06 | 21.74 | 21.95 | 175,453 | +0.21(+0.97%) |
Aug 03, 2010 | 21.87 | 22.07 | 21.66 | 21.74 | 257,607 | -0.18(-0.82%) |
Aug 02, 2010 | 21.96 | 22.06 | 21.66 | 21.92 | 409,728 | +0.27(+1.25%) |
Jul 30, 2010 | 21.29 | 21.74 | 21.29 | 21.65 | 326,799 | +0.09(+0.40%) |
Jul 29, 2010 | 21.60 | 21.86 | 21.37 | 21.56 | 333,142 | +0.09(+0.40%) |
Jul 28, 2010 | 22.05 | 22.18 | 21.39 | 21.48 | 407,029 | -0.56(-2.53%) |
Jul 27, 2010 | 22.14 | 22.29 | 21.86 | 22.04 | 539,762 | +0.11(+0.52%) |
Jul 26, 2010 | 21.52 | 21.92 | 21.18 | 21.92 | 581,993 | +0.45(+2.12%) |
Jul 23, 2010 | 20.89 | 21.47 | 20.64 | 21.47 | 293,410 | +0.48(+2.28%) |
Jul 22, 2010 | 20.45 | 21.04 | 20.45 | 20.99 | 292,030 | +0.83(+4.12%) |
Jul 21, 2010 | 20.33 | 20.60 | 20.09 | 20.16 | 210,905 | -0.02(-0.10%) |
Jul 20, 2010 | 19.62 | 20.22 | 19.57 | 20.18 | 265,317 | +0.35(+1.74%) |
Jul 19, 2010 | 19.71 | 20.01 | 19.47 | 19.83 | 242,503 | +0.16(+0.84%) |
Jul 16, 2010 | 20.27 | 20.40 | 19.62 | 19.67 | 223,973 | -0.85(-4.13%) |
Jul 15, 2010 | 20.68 | 20.68 | 20.12 | 20.51 | 186,634 | -0.10(-0.49%) |
Jul 14, 2010 | 20.56 | 20.72 | 20.36 | 20.62 | 334,455 | -0.05(-0.23%) |
Jul 13, 2010 | 20.39 | 20.71 | 20.27 | 20.66 | 338,097 | +0.50(+2.49%) |
Jul 12, 2010 | 20.18 | 20.37 | 19.94 | 20.16 | 500,717 | -0.08(-0.41%) |
Jul 09, 2010 | 19.86 | 20.25 | 19.78 | 20.24 | 302,375 | +0.35(+1.73%) |
Jul 08, 2010 | 19.83 | 20.14 | 19.70 | 19.90 | 403,507 | +0.27(+1.40%) |
Jul 07, 2010 | 19.23 | 19.65 | 18.92 | 19.62 | 680,546 | +0.38(+1.96%) |
Jul 06, 2010 | 19.78 | 19.93 | 18.99 | 19.25 | 571,230 | -0.15(-0.79%) |
Jul 02, 2010 | 19.78 | 19.84 | 19.33 | 19.40 | 273,394 | -0.29(-1.49%) |
Jul 01, 2010 | 19.98 | 19.98 | 19.11 | 19.69 | 406,417 | -0.30(-1.49%) |
Jun 30, 2010 | 20.04 | 20.48 | 19.90 | 19.99 | 662,828 | -0.15(-0.76%) |
Jun 29, 2010 | 20.56 | 20.61 | 19.98 | 20.15 | 531,180 | -0.68(-3.28%) |
Jun 25, 2010 | 20.55 | 20.84 | 20.29 | 20.83 | 3,680,750 | +0.30(+1.46%) |
Jun 24, 2010 | 20.89 | 21.05 | 20.49 | 20.53 | 442,747 | -0.53(-2.54%) |
Jun 23, 2010 | 21.35 | 21.35 | 20.86 | 21.06 | 525,285 | -0.35(-1.62%) |
Jun 22, 2010 | 21.80 | 22.06 | 21.40 | 21.41 | 643,962 | -0.37(-1.68%) |
Jun 21, 2010 | 22.01 | 22.32 | 21.70 | 21.78 | 529,749 | -0.09(-0.41%) |
Jun 18, 2010 | 21.59 | 21.94 | 21.51 | 21.86 | 390,312 | +0.30(+1.41%) |
Jun 17, 2010 | 21.78 | 21.86 | 21.34 | 21.56 | 200,371 | -0.21(-0.97%) |
Jun 16, 2010 | 21.63 | 21.85 | 21.63 | 21.77 | 260,000 | -0.08(-0.37%) |
Jun 15, 2010 | 21.17 | 21.91 | 21.12 | 21.85 | 302,756 | +0.78(+3.72%) |
Jun 14, 2010 | 20.82 | 21.37 | 20.82 | 21.07 | 454,710 | +0.37(+1.77%) |
Jun 11, 2010 | 20.39 | 20.73 | 20.39 | 20.70 | 279,468 | +0.03(+0.15%) |
Jun 10, 2010 | 20.39 | 20.77 | 20.28 | 20.67 | 271,551 | +0.72(+3.60%) |
Jun 09, 2010 | 20.13 | 20.36 | 19.88 | 19.95 | 404,752 | +0.03(+0.16%) |
Jun 08, 2010 | 20.07 | 20.15 | 19.51 | 19.92 | 389,302 | -0.14(-0.70%) |
Jun 07, 2010 | 20.51 | 20.66 | 20.04 | 20.06 | 485,452 | -0.33(-1.63%) |
Jun 04, 2010 | 21.26 | 21.61 | 20.33 | 20.39 | 468,658 | -1.30(-6.00%) |
Jun 03, 2010 | 21.56 | 21.99 | 21.27 | 21.70 | 241,219 | +0.06(+0.27%) |
Jun 02, 2010 | 21.17 | 21.64 | 20.69 | 21.64 | 384,807 | +0.54(+2.57%) |
Jun 01, 2010 | 21.55 | 21.84 | 21.10 | 21.10 | 392,053 | -0.67(-3.06%) |
May 28, 2010 | 21.83 | 22.01 | 21.65 | 21.76 | 544,517 | -0.06(-0.29%) |
May 27, 2010 | 21.59 | 21.85 | 21.37 | 21.83 | 466,189 | +0.71(+3.34%) |
May 26, 2010 | 20.90 | 21.55 | 20.68 | 21.12 | 838,190 | +0.27(+1.29%) |
May 25, 2010 | 20.35 | 20.93 | 19.93 | 20.85 | 901,406 | -0.00(-0.02%) |
May 24, 2010 | 20.66 | 21.17 | 20.24 | 20.85 | 734,392 | +0.07(+0.32%) |
May 21, 2010 | 20.09 | 20.82 | 19.92 | 20.79 | 647,754 | +0.45(+2.23%) |
May 20, 2010 | 20.23 | 20.68 | 20.15 | 20.34 | 1,004,920 | -0.74(-3.52%) |
May 19, 2010 | 21.70 | 21.76 | 20.80 | 21.08 | 849,489 | -0.82(-3.74%) |
May 18, 2010 | 21.97 | 22.32 | 21.76 | 21.90 | 1,028,877 | -0.05(-0.25%) |
May 17, 2010 | 22.72 | 23.03 | 21.60 | 21.95 | 700,489 | -0.58(-2.58%) |
May 14, 2010 | 23.31 | 23.31 | 22.33 | 22.53 | 358,719 | -0.97(-4.12%) |
May 13, 2010 | 23.20 | 23.80 | 23.15 | 23.50 | 488,288 | +0.26(+1.11%) |
May 12, 2010 | 22.75 | 23.40 | 22.62 | 23.24 | 310,722 | +0.60(+2.64%) |
May 11, 2010 | 22.66 | 22.93 | 21.90 | 22.64 | 378,433 | +0.20(+0.90%) |
May 10, 2010 | 22.03 | 22.56 | 21.62 | 22.44 | 699,697 | +1.11(+5.21%) |
May 07, 2010 | 21.63 | 21.85 | 20.98 | 21.33 | 963,046 | -0.32(-1.48%) |
May 06, 2010 | 22.41 | 22.87 | 20.77 | 21.65 | 770,528 | -0.89(-3.96%) |
May 05, 2010 | 22.81 | 23.03 | 22.51 | 22.54 | 421,384 | -0.62(-2.68%) |
May 04, 2010 | 23.59 | 23.65 | 23.10 | 23.16 | 809,446 | -0.94(-3.88%) |
May 03, 2010 | 23.56 | 24.25 | 23.40 | 24.10 | 420,920 | +0.70(+3.01%) |
Apr 30, 2010 | 23.97 | 24.30 | 23.38 | 23.40 | 545,361 | -0.61(-2.53%) |
Apr 29, 2010 | 23.66 | 24.11 | 23.61 | 24.00 | 432,694 | +0.46(+1.94%) |
Apr 28, 2010 | 23.74 | 23.94 | 23.33 | 23.55 | 632,704 | +0.00(+0.02%) |
Apr 27, 2010 | 23.59 | 23.82 | 23.10 | 23.54 | 873,257 | -0.29(-1.23%) |
Apr 26, 2010 | 23.74 | 24.52 | 23.41 | 23.83 | 657,823 | +0.03(+0.11%) |
Apr 23, 2010 | 23.62 | 23.87 | 23.59 | 23.81 | 495,792 | +0.28(+1.18%) |
Apr 22, 2010 | 22.93 | 23.61 | 22.70 | 23.53 | 497,828 | +0.34(+1.45%) |
Apr 21, 2010 | 23.17 | 23.46 | 23.05 | 23.19 | 730,177 | +0.09(+0.39%) |
Apr 20, 2010 | 23.30 | 23.64 | 23.05 | 23.11 | 918,505 | +0.01(+0.03%) |
Apr 19, 2010 | 23.39 | 23.76 | 22.86 | 23.10 | 914,177 | +0.24(+1.06%) |
Apr 16, 2010 | 23.34 | 23.35 | 22.75 | 22.86 | 806,259 | -0.69(-2.92%) |
Apr 15, 2010 | 23.30 | 23.66 | 23.27 | 23.54 | 432,325 | +0.14(+0.60%) |
Apr 14, 2010 | 23.29 | 23.46 | 23.16 | 23.40 | 662,207 | +0.25(+1.08%) |
Apr 13, 2010 | 23.03 | 23.30 | 22.88 | 23.15 | 888,133 | -0.02(-0.10%) |
Apr 12, 2010 | 22.66 | 23.44 | 22.64 | 23.18 | 1,164,679 | +0.53(+2.32%) |
Apr 09, 2010 | 22.23 | 22.65 | 22.17 | 22.65 | 414,939 | +0.45(+2.04%) |
Apr 08, 2010 | 22.15 | 22.23 | 21.92 | 22.20 | 327,755 | +0.13(+0.58%) |
Apr 07, 2010 | 21.88 | 22.15 | 21.86 | 22.07 | 368,901 | +0.15(+0.68%) |
Apr 06, 2010 | 21.71 | 22.04 | 21.61 | 21.92 | 218,193 | +0.02(+0.11%) |
Apr 05, 2010 | 21.57 | 21.90 | 21.57 | 21.90 | 633,296 | +0.39(+1.83%) |
Apr 01, 2010 | 21.35 | 21.50 | 21.50 | 21.50 | 796,357 | +0.31(+1.47%) |
Mar 31, 2010 | 21.16 | 21.28 | 21.02 | 21.19 | 516,565 | +0.00(+0.00%) |
Mar 30, 2010 | 21.26 | 21.45 | 21.12 | 21.19 | 320,868 | -0.11(-0.49%) |
Mar 29, 2010 | 20.94 | 21.42 | 20.92 | 21.30 | 322,319 | +0.44(+2.13%) |
Mar 26, 2010 | 20.79 | 21.09 | 20.69 | 20.85 | 296,107 | +0.14(+0.66%) |
Mar 25, 2010 | 21.09 | 21.18 | 20.71 | 20.71 | 376,701 | -0.16(-0.76%) |
Mar 24, 2010 | 21.35 | 21.40 | 20.84 | 20.87 | 752,986 | -0.62(-2.89%) |
Mar 23, 2010 | 21.20 | 21.56 | 21.06 | 21.49 | 471,847 | +0.35(+1.67%) |
Mar 22, 2010 | 20.68 | 21.15 | 20.63 | 21.14 | 284,169 | +0.28(+1.32%) |
Mar 19, 2010 | 21.39 | 21.48 | 20.85 | 20.87 | 674,482 | -0.47(-2.20%) |
Mar 18, 2010 | 21.15 | 21.48 | 21.02 | 21.34 | 293,342 | +0.07(+0.35%) |
Mar 17, 2010 | 21.04 | 21.34 | 21.04 | 21.26 | 544,235 | +0.24(+1.16%) |
Mar 16, 2010 | 21.10 | 21.16 | 20.92 | 21.02 | 588,741 | +0.02(+0.11%) |
Mar 15, 2010 | 20.86 | 21.03 | 20.73 | 20.99 | 522,235 | +0.04(+0.20%) |
Mar 12, 2010 | 20.35 | 20.95 | 20.32 | 20.95 | 1,070,058 | +0.62(+3.07%) |
Mar 11, 2010 | 20.08 | 20.35 | 20.04 | 20.33 | 546,882 | +0.07(+0.36%) |
Mar 10, 2010 | 20.09 | 20.27 | 20.07 | 20.25 | 634,530 | +0.13(+0.64%) |
Mar 09, 2010 | 19.96 | 20.18 | 19.96 | 20.13 | 506,224 | +0.04(+0.21%) |
Mar 08, 2010 | 20.00 | 20.18 | 19.96 | 20.08 | 535,467 | +0.08(+0.39%) |
Mar 05, 2010 | 20.02 | 20.09 | 19.86 | 20.00 | 632,396 | +0.06(+0.29%) |
Mar 04, 2010 | 19.90 | 20.16 | 19.85 | 19.95 | 471,283 | +0.05(+0.27%) |
Mar 03, 2010 | 19.93 | 20.25 | 19.85 | 19.89 | 812,549 | +0.56(+2.91%) |
Mar 02, 2010 | 18.96 | 19.33 | 18.96 | 19.33 | 1,052,524 | +0.38(+2.03%) |
Mar 01, 2010 | 18.59 | 18.97 | 18.57 | 18.95 | 530,042 | +0.44(+2.37%) |
Feb 26, 2010 | 18.65 | 18.65 | 18.36 | 18.51 | 687,338 | -0.09(-0.46%) |
Feb 25, 2010 | 18.41 | 18.67 | 18.29 | 18.59 | 590,378 | -0.11(-0.60%) |
Feb 24, 2010 | 18.41 | 18.78 | 18.41 | 18.71 | 890,408 | +0.33(+1.82%) |
Feb 23, 2010 | 18.70 | 18.76 | 18.34 | 18.37 | 1,234,940 | -0.46(-2.45%) |
Feb 22, 2010 | 19.91 | 20.01 | 18.83 | 18.83 | 1,831,954 | -1.21(-6.02%) |
Feb 19, 2010 | 19.78 | 20.06 | 19.59 | 20.04 | 959,077 | +0.24(+1.20%) |
Feb 18, 2010 | 19.59 | 19.85 | 19.45 | 19.80 | 617,102 | +0.26(+1.33%) |
Feb 17, 2010 | 19.32 | 19.55 | 19.27 | 19.54 | 553,947 | +0.22(+1.14%) |
Feb 16, 2010 | 19.17 | 19.35 | 19.04 | 19.32 | 410,236 | +0.27(+1.43%) |
Feb 12, 2010 | 18.70 | 19.05 | 19.05 | 19.05 | 1,363,424 | +0.16(+0.84%) |
Feb 11, 2010 | 18.60 | 18.98 | 18.53 | 18.89 | 1,004,191 | +0.20(+1.08%) |
Feb 10, 2010 | 18.45 | 18.80 | 18.45 | 18.69 | 1,068,246 | -0.10(-0.52%) |
Feb 09, 2010 | 18.64 | 18.86 | 18.48 | 18.79 | 1,061,664 | +0.32(+1.72%) |
Feb 08, 2010 | 18.60 | 18.70 | 18.29 | 18.47 | 1,038,099 | +0.16(+0.87%) |
Feb 05, 2010 | 18.47 | 18.53 | 17.89 | 18.31 | 969,381 | -0.16(-0.88%) |
Feb 04, 2010 | 19.29 | 19.29 | 18.43 | 18.47 | 520,523 | -0.94(-4.84%) |
Feb 03, 2010 | 19.32 | 19.42 | 19.08 | 19.41 | 370,822 | +0.03(+0.18%) |
Feb 02, 2010 | 19.02 | 19.46 | 19.01 | 19.38 | 366,967 | +0.31(+1.61%) |
Feb 01, 2010 | 19.00 | 19.21 | 18.83 | 19.07 | 455,945 | +0.12(+0.66%) |
Jan 29, 2010 | 19.45 | 19.68 | 18.87 | 18.95 | 1,005,103 | -0.42(-2.14%) |
Jan 28, 2010 | 19.59 | 19.62 | 18.59 | 19.36 | 1,223,213 | -0.20(-1.03%) |
Jan 27, 2010 | 19.85 | 19.97 | 19.33 | 19.56 | 975,466 | -0.44(-2.21%) |
Jan 26, 2010 | 20.08 | 20.26 | 19.76 | 20.00 | 925,195 | -0.15(-0.73%) |
Jan 25, 2010 | 20.31 | 20.35 | 19.77 | 20.15 | 789,700 | -0.16(-0.78%) |
Jan 22, 2010 | 21.36 | 21.44 | 20.26 | 20.31 | 506,727 | -1.00(-4.71%) |
Jan 21, 2010 | 21.59 | 21.68 | 21.15 | 21.32 | 645,018 | -0.21(-0.96%) |
Jan 20, 2010 | 21.78 | 21.78 | 21.32 | 21.52 | 446,313 | -0.36(-1.67%) |
Jan 19, 2010 | 21.63 | 22.01 | 21.46 | 21.89 | 441,762 | +0.35(+1.64%) |
Jan 15, 2010 | 21.61 | 21.53 | 21.53 | 21.53 | 551,555 | -0.10(-0.47%) |
Jan 14, 2010 | 21.93 | 21.95 | 21.36 | 21.63 | 708,910 | -0.36(-1.66%) |
Jan 13, 2010 | 22.19 | 22.44 | 21.91 | 22.00 | 557,663 | -0.07(-0.33%) |
Jan 12, 2010 | 22.32 | 22.50 | 21.89 | 22.07 | 362,634 | -0.46(-2.03%) |
Jan 11, 2010 | 22.09 | 22.66 | 21.96 | 22.53 | 475,133 | +0.58(+2.63%) |
Jan 08, 2010 | 21.74 | 21.97 | 21.68 | 21.95 | 218,085 | +0.11(+0.50%) |
Jan 07, 2010 | 21.46 | 21.88 | 21.37 | 21.84 | 418,488 | +0.40(+1.88%) |
Jan 06, 2010 | 21.09 | 21.49 | 20.77 | 21.44 | 612,538 | +0.74(+3.58%) |
Jan 05, 2010 | 20.78 | 20.89 | 20.49 | 20.70 | 342,881 | -0.17(-0.84%) |
Jan 04, 2010 | 20.89 | 21.06 | 20.77 | 20.87 | 621,760 | +0.13(+0.64%) |
Dec 31, 2009 | 21.17 | 20.74 | 20.74 | 20.74 | 625,267 | -0.39(-1.85%) |
Dec 30, 2009 | 21.28 | 21.39 | 21.06 | 21.13 | 275,648 | -0.31(-1.43%) |
Dec 29, 2009 | 21.61 | 21.70 | 21.39 | 21.44 | 307,301 | -0.23(-1.07%) |
Dec 28, 2009 | 21.94 | 22.00 | 21.57 | 21.67 | 392,642 | -0.11(-0.50%) |
Dec 24, 2009 | 21.53 | 21.90 | 21.43 | 21.78 | 204,902 | +0.35(+1.65%) |
Dec 23, 2009 | 21.06 | 21.49 | 20.98 | 21.43 | 369,627 | +0.37(+1.77%) |
Dec 22, 2009 | 20.73 | 21.10 | 20.71 | 21.06 | 337,505 | +0.32(+1.53%) |
Dec 21, 2009 | 20.52 | 20.76 | 20.37 | 20.74 | 249,787 | +0.33(+1.62%) |
Dec 18, 2009 | 20.39 | 20.61 | 20.30 | 20.41 | 944,059 | +0.05(+0.25%) |
Dec 17, 2009 | 20.20 | 20.42 | 20.09 | 20.36 | 474,659 | -0.09(-0.42%) |
Dec 16, 2009 | 20.56 | 20.80 | 20.36 | 20.44 | 348,884 | +0.05(+0.23%) |
Dec 15, 2009 | 20.18 | 20.42 | 20.10 | 20.40 | 494,605 | +0.06(+0.29%) |
Dec 14, 2009 | 20.19 | 20.34 | 20.10 | 20.34 | 441,362 | +0.26(+1.31%) |
Dec 11, 2009 | 20.17 | 20.23 | 19.85 | 20.07 | 476,536 | -0.04(-0.19%) |
Dec 10, 2009 | 20.21 | 20.36 | 19.93 | 20.11 | 474,221 | +0.09(+0.47%) |
Dec 09, 2009 | 20.06 | 20.20 | 19.87 | 20.02 | 618,515 | -0.13(-0.64%) |
Dec 08, 2009 | 20.16 | 20.31 | 19.96 | 20.15 | 600,971 | -0.20(-0.97%) |
Dec 07, 2009 | 20.48 | 20.61 | 20.27 | 20.35 | 1,153,804 | -0.25(-1.21%) |
Dec 04, 2009 | 20.39 | 20.85 | 20.37 | 20.59 | 386,070 | +0.45(+2.21%) |
Dec 03, 2009 | 20.67 | 20.95 | 20.14 | 20.15 | 485,945 | -0.55(-2.64%) |
Dec 02, 2009 | 20.37 | 20.88 | 20.26 | 20.70 | 1,324,402 | +0.24(+1.20%) |
Dec 01, 2009 | 20.14 | 20.56 | 20.13 | 20.45 | 1,042,070 | +0.52(+2.59%) |
Nov 30, 2009 | 19.68 | 19.94 | 19.35 | 19.94 | 1,278,693 | +0.18(+0.90%) |
Nov 27, 2009 | 19.49 | 20.02 | 19.42 | 19.76 | 475,963 | -0.43(-2.15%) |
Nov 25, 2009 | 20.18 | 20.26 | 20.03 | 20.19 | 463,427 | +0.03(+0.15%) |
Nov 24, 2009 | 20.40 | 20.40 | 20.10 | 20.16 | 543,908 | -0.24(-1.20%) |
Nov 23, 2009 | 20.27 | 20.73 | 20.11 | 20.40 | 440,643 | +0.36(+1.82%) |
Nov 20, 2009 | 19.82 | 20.08 | 19.67 | 20.04 | 770,798 | -0.05(-0.27%) |
Nov 19, 2009 | 20.43 | 20.50 | 19.91 | 20.09 | 519,126 | -0.57(-2.78%) |
Nov 18, 2009 | 20.84 | 20.84 | 20.45 | 20.67 | 371,433 | -0.24(-1.13%) |
Nov 17, 2009 | 20.77 | 20.91 | 20.61 | 20.91 | 278,638 | -0.02(-0.11%) |
Nov 16, 2009 | 20.64 | 21.05 | 20.26 | 20.93 | 355,992 | +0.40(+1.93%) |
Nov 13, 2009 | 20.45 | 20.66 | 20.19 | 20.53 | 522,446 | +0.18(+0.90%) |
Nov 12, 2009 | 20.80 | 20.97 | 20.27 | 20.35 | 517,034 | -0.40(-1.91%) |
Nov 11, 2009 | 20.92 | 21.04 | 20.57 | 20.75 | 701,230 | -0.03(-0.15%) |
Nov 10, 2009 | 20.91 | 21.23 | 20.58 | 20.78 | 737,352 | -0.27(-1.29%) |
Nov 09, 2009 | 20.81 | 21.24 | 20.66 | 21.05 | 919,994 | +0.36(+1.76%) |
Nov 06, 2009 | 20.56 | 20.95 | 20.27 | 20.68 | 590,476 | +0.03(+0.17%) |
Nov 05, 2009 | 20.06 | 20.65 | 19.83 | 20.65 | 889,725 | +0.82(+4.13%) |
Nov 04, 2009 | 19.51 | 20.17 | 19.31 | 19.83 | 1,216,238 | +0.49(+2.53%) |
Nov 03, 2009 | 18.78 | 19.40 | 18.72 | 19.34 | 1,373,223 | +0.36(+1.88%) |
Nov 02, 2009 | 18.82 | 19.29 | 18.46 | 18.98 | 1,986,552 | +0.58(+3.14%) |
Oct 30, 2009 | 19.81 | 19.94 | 18.24 | 18.41 | 3,500,726 | +1.22(+7.09%) |
Oct 29, 2009 | 16.90 | 17.36 | 16.64 | 17.19 | 1,472,245 | +0.39(+2.33%) |
Oct 28, 2009 | 17.46 | 17.56 | 16.75 | 16.80 | 886,689 | -0.67(-3.82%) |
Oct 27, 2009 | 17.93 | 18.16 | 17.39 | 17.46 | 1,003,389 | -0.34(-1.92%) |
Oct 26, 2009 | 18.05 | 18.53 | 17.75 | 17.80 | 821,002 | -0.29(-1.63%) |
Oct 23, 2009 | 18.12 | 18.47 | 17.98 | 18.10 | 593,220 | -0.23(-1.25%) |
Oct 22, 2009 | 18.02 | 18.49 | 17.78 | 18.33 | 882,957 | +0.29(+1.59%) |
Oct 21, 2009 | 18.07 | 18.46 | 17.90 | 18.04 | 636,698 | -0.03(-0.15%) |
Oct 20, 2009 | 17.83 | 18.08 | 17.80 | 18.07 | 353,693 | +0.00(+0.00%) |
Oct 19, 2009 | 17.83 | 18.25 | 17.71 | 18.07 | 257,107 | +0.22(+1.22%) |
Oct 16, 2009 | 18.00 | 18.04 | 17.65 | 17.85 | 459,365 | -0.25(-1.39%) |
Oct 15, 2009 | 17.92 | 18.11 | 17.68 | 18.10 | 530,121 | +0.10(+0.56%) |
Oct 14, 2009 | 18.01 | 18.10 | 17.77 | 18.00 | 679,196 | +0.19(+1.07%) |
Oct 13, 2009 | 18.18 | 18.24 | 17.77 | 17.81 | 524,217 | -0.37(-2.03%) |
Oct 12, 2009 | 18.42 | 18.46 | 18.12 | 18.18 | 483,069 | -0.03(-0.15%) |
Oct 09, 2009 | 17.82 | 18.23 | 17.65 | 18.21 | 376,619 | +0.30(+1.69%) |
Oct 08, 2009 | 17.63 | 17.96 | 17.47 | 17.91 | 719,228 | +0.37(+2.10%) |
Oct 07, 2009 | 17.63 | 17.67 | 17.38 | 17.54 | 426,326 | -0.16(-0.88%) |
Oct 06, 2009 | 17.60 | 17.95 | 17.43 | 17.69 | 674,000 | +0.17(+1.00%) |
Oct 05, 2009 | 17.30 | 17.60 | 17.07 | 17.52 | 775,161 | +0.31(+1.83%) |
Oct 02, 2009 | 17.29 | 17.71 | 17.17 | 17.20 | 544,477 | -0.30(-1.71%) |
Oct 01, 2009 | 18.38 | 18.41 | 17.50 | 17.50 | 465,685 | -0.91(-4.93%) |
Sep 30, 2009 | 18.64 | 18.71 | 18.08 | 18.41 | 413,810 | -0.26(-1.39%) |
Sep 29, 2009 | 18.65 | 18.94 | 18.51 | 18.67 | 419,689 | +0.14(+0.73%) |
Sep 28, 2009 | 18.17 | 18.59 | 18.05 | 18.53 | 574,403 | +0.37(+2.03%) |
Sep 25, 2009 | 18.48 | 18.67 | 18.12 | 18.17 | 438,803 | -0.33(-1.78%) |
Sep 24, 2009 | 18.95 | 19.36 | 18.26 | 18.50 | 631,401 | -0.47(-2.50%) |
Sep 23, 2009 | 19.36 | 19.41 | 18.97 | 18.97 | 414,058 | -0.28(-1.45%) |
Sep 22, 2009 | 19.31 | 19.51 | 19.15 | 19.25 | 425,769 | +0.00(+0.02%) |
Sep 21, 2009 | 18.62 | 19.70 | 18.24 | 19.24 | 1,054,385 | -1.16(-5.67%) |
Sep 18, 2009 | 20.39 | 20.49 | 19.99 | 20.40 | 990,768 | +0.10(+0.50%) |
Sep 17, 2009 | 20.09 | 20.40 | 20.09 | 20.30 | 386,874 | +0.22(+1.08%) |
Sep 16, 2009 | 19.76 | 20.11 | 19.76 | 20.08 | 481,164 | +0.33(+1.65%) |
Sep 15, 2009 | 19.20 | 19.79 | 19.20 | 19.76 | 564,658 | +0.52(+2.68%) |
Sep 14, 2009 | 18.83 | 19.25 | 18.72 | 19.24 | 272,733 | +0.32(+1.68%) |
Sep 11, 2009 | 18.77 | 19.17 | 18.63 | 18.92 | 429,323 | +0.21(+1.10%) |
Sep 10, 2009 | 18.26 | 18.74 | 18.21 | 18.72 | 298,110 | +0.41(+2.23%) |
Sep 09, 2009 | 17.89 | 18.33 | 17.66 | 18.31 | 375,240 | +0.47(+2.61%) |
Sep 08, 2009 | 17.85 | 17.93 | 17.63 | 17.84 | 269,360 | +0.14(+0.77%) |
Sep 04, 2009 | 17.30 | 17.75 | 17.15 | 17.71 | 351,624 | +0.43(+2.52%) |
Sep 03, 2009 | 17.29 | 17.37 | 17.05 | 17.27 | 353,209 | +0.13(+0.75%) |
Sep 02, 2009 | 17.29 | 17.52 | 17.10 | 17.15 | 265,576 | -0.12(-0.72%) |