Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.45 | 18.61 | 18.32 | 18.47 | 2,872,360 | +0.05(+0.27%) |
Sep 29, 2010 | 18.35 | 18.54 | 18.24 | 18.42 | 1,521,426 | -0.08(-0.43%) |
Sep 28, 2010 | 18.52 | 18.54 | 18.15 | 18.50 | 1,826,727 | +0.00(+0.00%) |
Sep 27, 2010 | 18.16 | 18.57 | 17.96 | 18.50 | 2,512,100 | +0.34(+1.87%) |
Sep 24, 2010 | 18.06 | 18.23 | 17.97 | 18.16 | 2,474,748 | +0.26(+1.45%) |
Sep 23, 2010 | 17.72 | 18.02 | 17.57 | 17.90 | 1,958,400 | +0.05(+0.28%) |
Sep 22, 2010 | 18.15 | 18.19 | 17.58 | 17.85 | 3,219,547 | -0.32(-1.76%) |
Sep 21, 2010 | 18.53 | 18.57 | 18.16 | 18.17 | 1,834,299 | -0.32(-1.73%) |
Sep 20, 2010 | 18.26 | 18.70 | 18.26 | 18.49 | 2,113,565 | +0.24(+1.32%) |
Sep 17, 2010 | 18.11 | 18.38 | 17.97 | 18.25 | 3,322,039 | +0.21(+1.16%) |
Sep 15, 2010 | 17.43 | 18.09 | 17.39 | 18.04 | 3,956,362 | +0.52(+2.97%) |
Sep 14, 2010 | 17.72 | 17.75 | 17.51 | 17.52 | 1,845,727 | -0.20(-1.13%) |
Sep 13, 2010 | 17.43 | 17.78 | 17.43 | 17.72 | 1,731,997 | +0.38(+2.19%) |
Sep 10, 2010 | 17.43 | 17.52 | 17.25 | 17.34 | 1,370,494 | -0.08(-0.46%) |
Sep 09, 2010 | 17.72 | 17.75 | 17.40 | 17.42 | 1,138,348 | -0.13(-0.74%) |
Sep 08, 2010 | 17.56 | 17.65 | 17.38 | 17.55 | 1,484,929 | +0.07(+0.40%) |
Sep 07, 2010 | 17.55 | 17.76 | 17.48 | 17.48 | 2,058,613 | -0.08(-0.46%) |
Sep 03, 2010 | 17.47 | 17.69 | 17.39 | 17.56 | 2,020,031 | +0.22(+1.27%) |
Sep 02, 2010 | 17.14 | 17.44 | 17.00 | 17.34 | 2,397,243 | +0.32(+1.88%) |
Sep 01, 2010 | 16.85 | 17.22 | 16.75 | 17.02 | 3,049,301 | +0.36(+2.16%) |
Aug 31, 2010 | 17.04 | 17.09 | 16.66 | 16.66 | 5,919,619 | -0.44(-2.57%) |
Aug 30, 2010 | 17.35 | 17.39 | 17.10 | 17.10 | 2,091,981 | -0.26(-1.50%) |
Aug 27, 2010 | 17.42 | 17.48 | 17.00 | 17.36 | 2,312,341 | +0.05(+0.29%) |
Aug 26, 2010 | 17.43 | 17.60 | 17.23 | 17.31 | 2,773,860 | -0.12(-0.69%) |
Aug 25, 2010 | 17.32 | 17.65 | 17.12 | 17.43 | 9,383,104 | -0.04(-0.23%) |
Aug 24, 2010 | 17.24 | 17.54 | 17.14 | 17.47 | 28,583,476 | +0.22(+1.28%) |
Aug 23, 2010 | 17.62 | 17.72 | 17.21 | 17.25 | 4,029,202 | -0.26(-1.48%) |
Aug 20, 2010 | 17.15 | 17.73 | 17.11 | 17.51 | 6,059,265 | +0.44(+2.58%) |
Aug 19, 2010 | 16.89 | 17.10 | 16.77 | 17.07 | 5,995,681 | +0.19(+1.13%) |
Aug 18, 2010 | 17.27 | 17.27 | 16.87 | 16.88 | 7,694,682 | -0.31(-1.80%) |
Aug 17, 2010 | 17.39 | 17.45 | 16.96 | 17.19 | 20,888,648 | -0.16(-0.92%) |
Aug 16, 2010 | 17.04 | 17.75 | 16.77 | 17.35 | 5,724,685 | +0.42(+2.48%) |
Aug 13, 2010 | 16.95 | 17.11 | 16.82 | 16.93 | 1,475,748 | -0.05(-0.29%) |
Aug 12, 2010 | 16.67 | 17.12 | 16.60 | 16.98 | 1,924,472 | +0.16(+0.95%) |
Aug 11, 2010 | 16.83 | 16.88 | 16.69 | 16.82 | 1,803,932 | -0.21(-1.23%) |
Aug 10, 2010 | 16.74 | 17.11 | 16.57 | 17.03 | 2,873,315 | +0.24(+1.43%) |
Aug 09, 2010 | 16.83 | 16.94 | 16.64 | 16.79 | 808,364 | -0.06(-0.36%) |
Aug 06, 2010 | 16.49 | 16.85 | 16.42 | 16.85 | 1,298,430 | +0.22(+1.32%) |
Aug 05, 2010 | 16.54 | 16.76 | 16.52 | 16.63 | 1,503,666 | -0.20(-1.19%) |
Aug 04, 2010 | 16.68 | 16.91 | 16.64 | 16.83 | 1,149,508 | +0.12(+0.72%) |
Aug 03, 2010 | 16.75 | 16.89 | 16.57 | 16.71 | 863,048 | -0.19(-1.12%) |
Aug 02, 2010 | 16.96 | 17.00 | 16.79 | 16.90 | 2,015,809 | +0.21(+1.26%) |
Jul 30, 2010 | 16.53 | 16.84 | 16.51 | 16.69 | 1,691,515 | -0.01(-0.06%) |
Jul 29, 2010 | 16.65 | 16.77 | 16.48 | 16.70 | 1,773,471 | +0.16(+0.97%) |
Jul 28, 2010 | 16.69 | 16.70 | 16.49 | 16.54 | 1,647,572 | -0.15(-0.90%) |
Jul 27, 2010 | 16.78 | 16.97 | 16.49 | 16.69 | 3,368,778 | +0.26(+1.58%) |
Jul 26, 2010 | 16.20 | 16.52 | 16.19 | 16.43 | 1,415,917 | +0.24(+1.48%) |
Jul 23, 2010 | 15.94 | 16.37 | 15.84 | 16.19 | 2,083,009 | +0.19(+1.19%) |
Jul 22, 2010 | 16.13 | 16.28 | 15.77 | 16.00 | 2,034,889 | -0.03(-0.19%) |
Jul 21, 2010 | 16.59 | 16.83 | 15.90 | 16.03 | 4,251,687 | -0.86(-5.09%) |
Jul 20, 2010 | 16.51 | 16.98 | 16.48 | 16.89 | 1,510,773 | +0.23(+1.38%) |
Jul 19, 2010 | 16.81 | 16.84 | 16.57 | 16.66 | 830,244 | -0.11(-0.66%) |
Jul 16, 2010 | 17.11 | 17.12 | 16.61 | 16.77 | 1,867,129 | -0.43(-2.50%) |
Jul 15, 2010 | 17.28 | 17.34 | 16.91 | 17.20 | 1,539,847 | -0.13(-0.75%) |
Jul 14, 2010 | 17.29 | 17.38 | 17.09 | 17.33 | 1,844,457 | +0.08(+0.46%) |
Jul 13, 2010 | 17.33 | 17.54 | 17.18 | 17.25 | 2,104,118 | +0.23(+1.35%) |
Jul 12, 2010 | 17.00 | 17.14 | 16.69 | 17.02 | 862,513 | +0.01(+0.06%) |
Jul 09, 2010 | 16.98 | 17.07 | 16.83 | 17.01 | 1,066,446 | +0.00(+0.00%) |
Jul 08, 2010 | 16.67 | 17.02 | 16.60 | 17.01 | 4,662,121 | +0.78(+4.81%) |
Jul 07, 2010 | 15.95 | 16.30 | 15.74 | 16.23 | 937,908 | +0.28(+1.76%) |
Jul 06, 2010 | 15.90 | 16.41 | 15.81 | 15.95 | 1,406,818 | +0.18(+1.14%) |
Jul 02, 2010 | 15.90 | 16.03 | 15.65 | 15.77 | 1,400,327 | -0.18(-1.13%) |
Jul 01, 2010 | 16.07 | 16.15 | 15.75 | 15.95 | 1,705,690 | -0.15(-0.93%) |
Jun 30, 2010 | 16.22 | 16.48 | 16.02 | 16.10 | 1,225,273 | -0.19(-1.17%) |
Jun 29, 2010 | 16.22 | 16.45 | 16.07 | 16.29 | 3,750,344 | -0.17(-1.03%) |
Jun 25, 2010 | 16.01 | 16.55 | 15.94 | 16.46 | 2,775,905 | +0.41(+2.55%) |
Jun 24, 2010 | 16.08 | 16.16 | 15.91 | 16.05 | 2,129,035 | -0.03(-0.19%) |
Jun 23, 2010 | 16.34 | 16.42 | 16.07 | 16.08 | 3,092,030 | -0.10(-0.62%) |
Jun 22, 2010 | 15.91 | 16.20 | 15.85 | 16.18 | 3,122,622 | +0.34(+2.15%) |
Jun 21, 2010 | 16.31 | 16.46 | 15.65 | 15.84 | 2,410,009 | -0.34(-2.10%) |
Jun 18, 2010 | 16.31 | 16.35 | 16.04 | 16.18 | 2,962,104 | -0.09(-0.55%) |
Jun 17, 2010 | 16.57 | 16.60 | 16.19 | 16.27 | 4,176,070 | -0.33(-1.99%) |
Jun 16, 2010 | 16.87 | 16.91 | 16.42 | 16.60 | 3,076,984 | -0.20(-1.19%) |
Jun 15, 2010 | 16.84 | 17.07 | 16.21 | 16.80 | 5,313,362 | -0.10(-0.59%) |
Jun 14, 2010 | 17.53 | 17.59 | 16.89 | 16.90 | 2,468,346 | -0.37(-2.14%) |
Jun 11, 2010 | 17.07 | 17.43 | 16.97 | 17.27 | 2,932,375 | +0.06(+0.35%) |
Jun 10, 2010 | 17.02 | 17.39 | 17.00 | 17.21 | 5,140,064 | +0.57(+3.43%) |
Jun 09, 2010 | 17.10 | 17.63 | 16.49 | 16.64 | 18,589,456 | -1.78(-9.66%) |
Jun 08, 2010 | 18.70 | 18.70 | 18.12 | 18.42 | 1,026,747 | -0.25(-1.34%) |
Jun 07, 2010 | 18.93 | 18.98 | 18.55 | 18.67 | 1,332,697 | -0.27(-1.44%) |
Jun 04, 2010 | 19.38 | 19.39 | 18.79 | 18.94 | 1,116,976 | -0.80(-4.04%) |
Jun 03, 2010 | 19.62 | 19.93 | 19.40 | 19.74 | 742,877 | +0.30(+1.54%) |
Jun 02, 2010 | 18.41 | 19.54 | 18.41 | 19.44 | 1,348,583 | +1.15(+6.29%) |
Jun 01, 2010 | 18.75 | 18.80 | 18.29 | 18.29 | 1,377,410 | -0.52(-2.76%) |
May 28, 2010 | 19.10 | 19.07 | 18.70 | 18.81 | 744,372 | -0.29(-1.52%) |
May 27, 2010 | 19.03 | 19.23 | 18.82 | 19.10 | 711,665 | +0.45(+2.41%) |
May 26, 2010 | 18.67 | 19.04 | 18.50 | 18.65 | 539,484 | +0.02(+0.11%) |
May 25, 2010 | 18.34 | 18.67 | 18.00 | 18.63 | 1,239,945 | -0.23(-1.22%) |
May 24, 2010 | 19.00 | 19.20 | 18.76 | 18.86 | 962,971 | -0.18(-0.95%) |
May 21, 2010 | 18.74 | 19.19 | 18.36 | 19.04 | 992,806 | +0.06(+0.32%) |
May 20, 2010 | 18.67 | 19.37 | 18.63 | 18.98 | 1,012,477 | -0.76(-3.85%) |
May 19, 2010 | 19.62 | 19.86 | 19.39 | 19.74 | 674,372 | +0.00(+0.00%) |
May 18, 2010 | 20.44 | 20.44 | 19.63 | 19.74 | 668,840 | -0.45(-2.23%) |
May 17, 2010 | 20.18 | 20.56 | 19.70 | 20.19 | 1,202,482 | +0.55(+2.80%) |
May 14, 2010 | 20.00 | 20.05 | 19.48 | 19.64 | 511,631 | -0.57(-2.82%) |
May 13, 2010 | 20.36 | 20.60 | 20.16 | 20.21 | 572,078 | -0.14(-0.69%) |
May 12, 2010 | 19.74 | 20.48 | 19.55 | 20.35 | 957,242 | +0.78(+3.99%) |
May 11, 2010 | 19.61 | 19.87 | 19.26 | 19.57 | 758,497 | +0.20(+1.03%) |
May 10, 2010 | 19.23 | 19.68 | 19.03 | 19.37 | 937,807 | +0.78(+4.20%) |
May 07, 2010 | 18.66 | 18.81 | 18.15 | 18.59 | 1,563,618 | -0.06(-0.32%) |
May 06, 2010 | 19.13 | 19.47 | 17.51 | 18.65 | 1,445,099 | -0.51(-2.66%) |
May 05, 2010 | 19.13 | 19.31 | 18.92 | 19.16 | 1,284,903 | -0.23(-1.19%) |
May 04, 2010 | 20.02 | 20.08 | 19.35 | 19.39 | 1,019,262 | -0.83(-4.10%) |
May 03, 2010 | 20.11 | 20.29 | 20.05 | 20.22 | 691,175 | +0.08(+0.40%) |
Apr 30, 2010 | 20.42 | 20.59 | 20.13 | 20.14 | 621,198 | -0.41(-2.00%) |
Apr 29, 2010 | 21.13 | 21.13 | 20.43 | 20.55 | 1,417,168 | -0.49(-2.33%) |
Apr 28, 2010 | 21.25 | 21.25 | 20.82 | 21.04 | 1,351,233 | -0.21(-0.99%) |
Apr 27, 2010 | 21.39 | 21.49 | 21.10 | 21.25 | 661,134 | -0.24(-1.12%) |
Apr 26, 2010 | 21.56 | 21.72 | 21.43 | 21.49 | 529,882 | -0.12(-0.56%) |
Apr 23, 2010 | 21.34 | 21.66 | 21.34 | 21.61 | 683,794 | +0.21(+0.98%) |
Apr 22, 2010 | 21.48 | 21.51 | 21.10 | 21.40 | 797,807 | -0.18(-0.83%) |
Apr 21, 2010 | 21.67 | 21.76 | 21.50 | 21.58 | 787,762 | -0.04(-0.19%) |
Apr 20, 2010 | 21.30 | 21.75 | 21.24 | 21.62 | 1,260,846 | +0.42(+1.98%) |
Apr 19, 2010 | 21.29 | 21.40 | 20.90 | 21.20 | 2,236,332 | -0.24(-1.12%) |
Apr 16, 2010 | 21.57 | 21.80 | 21.32 | 21.44 | 1,165,695 | -0.30(-1.38%) |
Apr 15, 2010 | 22.05 | 22.09 | 21.50 | 21.74 | 1,199,111 | -0.35(-1.58%) |
Apr 14, 2010 | 22.08 | 22.23 | 22.02 | 22.09 | 1,376,148 | +0.13(+0.59%) |
Apr 13, 2010 | 22.34 | 22.38 | 21.81 | 21.96 | 1,649,365 | -0.42(-1.88%) |
Apr 12, 2010 | 22.40 | 22.55 | 22.00 | 22.38 | 2,156,953 | -0.03(-0.13%) |
Apr 09, 2010 | 21.08 | 22.49 | 20.98 | 22.41 | 4,391,513 | +1.56(+7.48%) |
Apr 08, 2010 | 20.62 | 20.93 | 20.08 | 20.85 | 4,232,681 | +0.70(+3.47%) |
Apr 07, 2010 | 19.79 | 20.20 | 19.64 | 20.15 | 2,191,454 | +0.41(+2.08%) |
Apr 06, 2010 | 19.08 | 19.80 | 18.90 | 19.74 | 1,677,806 | +0.65(+3.40%) |
Apr 05, 2010 | 19.21 | 19.30 | 18.93 | 19.09 | 2,286,135 | -0.12(-0.62%) |
Apr 01, 2010 | 19.71 | 19.21 | 19.21 | 19.21 | 1,169,800 | -0.37(-1.89%) |
Mar 31, 2010 | 19.85 | 20.36 | 19.54 | 19.58 | 1,594,774 | -0.29(-1.46%) |
Mar 30, 2010 | 19.92 | 19.95 | 19.47 | 19.87 | 618,089 | +0.05(+0.25%) |
Mar 29, 2010 | 20.00 | 20.00 | 19.63 | 19.82 | 733,399 | -0.12(-0.60%) |
Mar 26, 2010 | 19.90 | 20.19 | 19.81 | 19.94 | 987,515 | +0.14(+0.71%) |
Mar 25, 2010 | 20.27 | 20.34 | 19.80 | 19.80 | 645,763 | -0.36(-1.79%) |
Mar 24, 2010 | 20.47 | 20.73 | 20.03 | 20.16 | 685,949 | -0.34(-1.66%) |
Mar 23, 2010 | 20.57 | 20.58 | 20.11 | 20.50 | 661,261 | +0.08(+0.39%) |
Mar 22, 2010 | 19.93 | 20.59 | 19.85 | 20.42 | 1,107,931 | +0.41(+2.05%) |
Mar 19, 2010 | 20.10 | 20.17 | 19.70 | 20.01 | 1,222,188 | -0.05(-0.25%) |
Mar 18, 2010 | 20.15 | 20.23 | 19.98 | 20.06 | 614,926 | -0.02(-0.10%) |
Mar 17, 2010 | 19.88 | 20.13 | 19.79 | 20.08 | 548,972 | +0.20(+1.01%) |
Mar 16, 2010 | 19.76 | 19.93 | 19.46 | 19.88 | 813,480 | +0.15(+0.76%) |
Mar 15, 2010 | 19.62 | 19.89 | 19.56 | 19.73 | 529,811 | -0.10(-0.50%) |
Mar 12, 2010 | 19.73 | 19.87 | 19.63 | 19.83 | 585,139 | +0.13(+0.66%) |
Mar 11, 2010 | 19.52 | 19.73 | 19.47 | 19.70 | 657,331 | +0.21(+1.08%) |
Mar 10, 2010 | 19.40 | 19.55 | 19.26 | 19.49 | 811,913 | +0.10(+0.52%) |
Mar 09, 2010 | 19.30 | 19.49 | 19.19 | 19.39 | 1,071,928 | +0.10(+0.52%) |
Mar 08, 2010 | 19.19 | 19.39 | 19.14 | 19.29 | 751,020 | +0.07(+0.39%) |
Mar 05, 2010 | 18.90 | 19.36 | 18.87 | 19.21 | 922,322 | +0.38(+1.99%) |
Mar 04, 2010 | 18.63 | 19.02 | 18.52 | 18.84 | 585,932 | +0.30(+1.62%) |
Mar 03, 2010 | 18.90 | 18.94 | 18.51 | 18.54 | 880,864 | -0.28(-1.49%) |
Mar 02, 2010 | 18.66 | 18.85 | 18.45 | 18.82 | 1,339,340 | +0.31(+1.67%) |
Mar 01, 2010 | 17.93 | 18.62 | 17.90 | 18.51 | 1,088,904 | +0.62(+3.47%) |
Feb 26, 2010 | 17.91 | 18.00 | 17.70 | 17.89 | 812,175 | -0.02(-0.11%) |
Feb 25, 2010 | 17.76 | 17.99 | 17.60 | 17.91 | 755,353 | -0.11(-0.61%) |
Feb 24, 2010 | 17.94 | 18.05 | 17.75 | 18.02 | 891,913 | +0.09(+0.50%) |
Feb 23, 2010 | 18.26 | 18.26 | 17.70 | 17.93 | 1,055,855 | -0.32(-1.75%) |
Feb 22, 2010 | 18.50 | 18.51 | 18.09 | 18.25 | 1,194,170 | -0.20(-1.08%) |
Feb 19, 2010 | 18.06 | 18.47 | 18.06 | 18.45 | 1,285,133 | +0.13(+0.71%) |
Feb 18, 2010 | 17.82 | 18.32 | 17.78 | 18.32 | 1,338,240 | +0.37(+2.06%) |
Feb 17, 2010 | 17.39 | 17.96 | 17.39 | 17.95 | 1,512,158 | +0.57(+3.28%) |
Feb 16, 2010 | 17.00 | 17.38 | 16.88 | 17.38 | 828,526 | +0.48(+2.84%) |
Feb 12, 2010 | 16.54 | 16.90 | 16.90 | 16.90 | 826,600 | +0.13(+0.78%) |
Feb 11, 2010 | 16.75 | 16.88 | 16.38 | 16.77 | 618,556 | +0.08(+0.48%) |
Feb 10, 2010 | 16.89 | 16.98 | 16.61 | 16.69 | 815,691 | -0.03(-0.18%) |
Feb 09, 2010 | 16.72 | 16.91 | 16.60 | 16.72 | 821,372 | +0.06(+0.36%) |
Feb 08, 2010 | 16.76 | 16.82 | 16.48 | 16.66 | 612,125 | +0.01(+0.06%) |
Feb 05, 2010 | 16.57 | 16.80 | 16.42 | 16.65 | 1,549,572 | +0.02(+0.12%) |
Feb 04, 2010 | 16.90 | 17.05 | 16.63 | 16.63 | 1,348,844 | -0.32(-1.89%) |
Feb 03, 2010 | 17.53 | 17.63 | 16.93 | 16.95 | 1,582,712 | -0.52(-2.98%) |
Feb 02, 2010 | 16.97 | 17.59 | 16.84 | 17.47 | 1,779,170 | +0.62(+3.68%) |
Feb 01, 2010 | 16.49 | 16.98 | 16.41 | 16.85 | 1,028,811 | +0.39(+2.37%) |
Jan 29, 2010 | 17.32 | 17.32 | 16.45 | 16.46 | 2,211,519 | -0.71(-4.14%) |
Jan 28, 2010 | 17.86 | 17.94 | 17.15 | 17.17 | 1,003,791 | -0.71(-3.97%) |
Jan 27, 2010 | 17.95 | 18.00 | 17.51 | 17.88 | 997,039 | -0.07(-0.39%) |
Jan 26, 2010 | 17.83 | 18.17 | 17.50 | 17.95 | 1,104,895 | +0.02(+0.11%) |
Jan 25, 2010 | 18.35 | 18.48 | 17.82 | 17.93 | 1,419,002 | -0.31(-1.70%) |
Jan 22, 2010 | 19.00 | 19.11 | 18.14 | 18.24 | 1,423,346 | -0.85(-4.45%) |
Jan 21, 2010 | 19.78 | 19.80 | 19.03 | 19.09 | 1,645,150 | -0.62(-3.15%) |
Jan 20, 2010 | 19.74 | 19.89 | 19.46 | 19.71 | 1,298,505 | -0.12(-0.61%) |
Jan 19, 2010 | 19.10 | 19.83 | 19.10 | 19.83 | 1,487,906 | +0.71(+3.71%) |
Jan 15, 2010 | 19.30 | 19.12 | 19.12 | 19.12 | 1,291,800 | -0.18(-0.93%) |
Jan 14, 2010 | 20.01 | 20.01 | 19.18 | 19.30 | 2,122,504 | -0.65(-3.26%) |
Jan 13, 2010 | 19.74 | 20.05 | 19.45 | 19.95 | 1,076,869 | +0.39(+1.99%) |
Jan 12, 2010 | 19.33 | 19.75 | 19.16 | 19.56 | 2,734,270 | +0.58(+3.06%) |
Jan 11, 2010 | 20.29 | 20.32 | 18.47 | 18.98 | 3,869,271 | -0.81(-4.09%) |
Jan 08, 2010 | 19.67 | 19.84 | 19.46 | 19.79 | 890,878 | +0.12(+0.61%) |
Jan 07, 2010 | 19.58 | 19.82 | 19.49 | 19.67 | 1,607,929 | -0.01(-0.05%) |
Jan 06, 2010 | 19.98 | 20.02 | 19.67 | 19.68 | 1,390,862 | -0.25(-1.25%) |
Jan 05, 2010 | 20.45 | 20.49 | 19.54 | 19.93 | 2,157,863 | -0.45(-2.21%) |
Jan 04, 2010 | 20.48 | 20.68 | 20.31 | 20.38 | 849,895 | +0.15(+0.74%) |
Dec 31, 2009 | 20.27 | 20.23 | 20.23 | 20.23 | 447,700 | -0.13(-0.64%) |
Dec 30, 2009 | 20.40 | 20.49 | 20.24 | 20.36 | 370,916 | -0.07(-0.34%) |
Dec 29, 2009 | 20.52 | 20.56 | 20.32 | 20.43 | 363,107 | -0.15(-0.73%) |
Dec 28, 2009 | 20.50 | 20.73 | 20.41 | 20.58 | 472,802 | +0.17(+0.83%) |
Dec 24, 2009 | 20.37 | 20.50 | 20.26 | 20.41 | 277,576 | +0.08(+0.39%) |
Dec 23, 2009 | 20.15 | 20.43 | 20.11 | 20.33 | 1,340,543 | +0.34(+1.70%) |
Dec 22, 2009 | 19.74 | 20.01 | 19.43 | 19.99 | 901,008 | +0.40(+2.04%) |
Dec 21, 2009 | 19.32 | 19.67 | 19.24 | 19.59 | 843,202 | +0.46(+2.40%) |
Dec 18, 2009 | 18.96 | 19.29 | 18.70 | 19.13 | 1,268,952 | +0.43(+2.30%) |
Dec 17, 2009 | 19.19 | 19.21 | 18.58 | 18.70 | 945,188 | -0.52(-2.71%) |
Dec 16, 2009 | 18.97 | 19.25 | 18.91 | 19.22 | 925,716 | +0.24(+1.26%) |
Dec 15, 2009 | 18.38 | 18.98 | 18.38 | 18.98 | 1,624,174 | +0.60(+3.26%) |
Dec 14, 2009 | 18.40 | 18.82 | 18.31 | 18.38 | 1,763,941 | -0.38(-2.03%) |
Dec 11, 2009 | 18.89 | 19.00 | 18.38 | 18.76 | 1,407,988 | -0.17(-0.90%) |
Dec 10, 2009 | 19.64 | 19.80 | 18.82 | 18.93 | 1,805,189 | -0.70(-3.57%) |
Dec 09, 2009 | 19.68 | 19.69 | 19.24 | 19.63 | 443,362 | +0.05(+0.26%) |
Dec 08, 2009 | 19.62 | 19.68 | 19.25 | 19.58 | 399,628 | -0.17(-0.86%) |
Dec 07, 2009 | 20.00 | 20.09 | 19.65 | 19.75 | 580,276 | -0.45(-2.23%) |
Dec 04, 2009 | 20.54 | 20.60 | 19.90 | 20.20 | 796,258 | -0.18(-0.88%) |
Dec 03, 2009 | 20.46 | 20.62 | 20.22 | 20.38 | 679,024 | -0.02(-0.10%) |
Dec 02, 2009 | 19.27 | 20.53 | 19.14 | 20.40 | 1,063,327 | +0.87(+4.45%) |
Dec 01, 2009 | 19.28 | 19.66 | 19.28 | 19.53 | 405,934 | +0.33(+1.72%) |
Nov 30, 2009 | 19.59 | 19.65 | 19.14 | 19.20 | 1,182,267 | -0.20(-1.03%) |
Nov 27, 2009 | 19.50 | 19.64 | 18.68 | 19.40 | 555,582 | -0.70(-3.48%) |
Nov 25, 2009 | 20.44 | 20.44 | 20.00 | 20.10 | 535,639 | -0.07(-0.35%) |
Nov 24, 2009 | 20.59 | 20.69 | 20.14 | 20.17 | 544,982 | -0.28(-1.37%) |
Nov 23, 2009 | 20.31 | 20.75 | 20.18 | 20.45 | 700,133 | +0.38(+1.89%) |
Nov 20, 2009 | 20.13 | 20.42 | 19.94 | 20.07 | 633,022 | -0.29(-1.42%) |
Nov 19, 2009 | 20.65 | 20.71 | 20.12 | 20.36 | 754,156 | -0.58(-2.77%) |
Nov 18, 2009 | 21.27 | 21.50 | 20.85 | 20.94 | 456,742 | -0.33(-1.55%) |
Nov 17, 2009 | 21.74 | 21.74 | 21.10 | 21.27 | 729,951 | -0.45(-2.07%) |
Nov 16, 2009 | 21.80 | 22.02 | 21.51 | 21.72 | 780,118 | +0.02(+0.09%) |
Nov 13, 2009 | 21.25 | 21.79 | 20.77 | 21.70 | 955,324 | +0.71(+3.38%) |
Nov 12, 2009 | 21.21 | 21.30 | 20.89 | 20.99 | 457,482 | -0.20(-0.94%) |
Nov 11, 2009 | 21.30 | 21.76 | 21.19 | 21.19 | 566,213 | -0.01(-0.05%) |
Nov 10, 2009 | 21.03 | 21.41 | 20.64 | 21.20 | 574,752 | -0.18(-0.84%) |
Nov 09, 2009 | 20.93 | 21.52 | 20.92 | 21.38 | 530,552 | +0.55(+2.64%) |
Nov 06, 2009 | 20.87 | 20.90 | 20.47 | 20.83 | 354,863 | -0.04(-0.19%) |
Nov 05, 2009 | 20.19 | 20.95 | 20.19 | 20.87 | 586,662 | +0.73(+3.62%) |
Nov 04, 2009 | 19.85 | 20.61 | 19.85 | 20.14 | 787,354 | +0.30(+1.51%) |
Nov 03, 2009 | 19.41 | 19.90 | 19.40 | 19.84 | 678,101 | +0.15(+0.76%) |
Nov 02, 2009 | 19.46 | 19.89 | 19.30 | 19.69 | 724,245 | +0.19(+0.97%) |
Oct 30, 2009 | 19.54 | 20.18 | 19.49 | 19.50 | 967,987 | -0.66(-3.27%) |
Oct 29, 2009 | 19.82 | 20.48 | 19.82 | 20.16 | 1,103,473 | +0.35(+1.77%) |
Oct 28, 2009 | 20.35 | 20.35 | 19.43 | 19.81 | 1,386,899 | -0.50(-2.46%) |
Oct 27, 2009 | 20.93 | 21.14 | 20.19 | 20.31 | 784,287 | -0.71(-3.38%) |
Oct 26, 2009 | 21.37 | 21.61 | 20.91 | 21.02 | 686,267 | -0.23(-1.08%) |
Oct 23, 2009 | 21.37 | 21.71 | 21.15 | 21.25 | 712,109 | -0.15(-0.70%) |
Oct 22, 2009 | 21.00 | 21.41 | 20.65 | 21.40 | 906,503 | +0.38(+1.81%) |
Oct 21, 2009 | 21.62 | 21.97 | 20.94 | 21.02 | 1,400,175 | -0.73(-3.36%) |
Oct 20, 2009 | 21.70 | 22.21 | 21.64 | 21.75 | 742,254 | -0.38(-1.72%) |
Oct 19, 2009 | 21.95 | 22.18 | 21.68 | 22.13 | 1,188,635 | +0.30(+1.37%) |
Oct 16, 2009 | 21.87 | 22.19 | 21.47 | 21.83 | 1,189,000 | -0.10(-0.46%) |
Oct 15, 2009 | 21.79 | 22.07 | 21.58 | 21.93 | 1,161,418 | +0.16(+0.73%) |
Oct 14, 2009 | 21.57 | 21.79 | 21.55 | 21.77 | 1,261,789 | +0.41(+1.92%) |
Oct 13, 2009 | 21.25 | 21.44 | 20.92 | 21.36 | 969,696 | +0.33(+1.57%) |
Oct 12, 2009 | 21.09 | 21.25 | 20.89 | 21.03 | 945,391 | +0.13(+0.62%) |
Oct 09, 2009 | 20.80 | 20.97 | 20.51 | 20.90 | 1,391,496 | +0.16(+0.77%) |
Oct 08, 2009 | 20.54 | 20.94 | 20.36 | 20.74 | 2,229,656 | +0.34(+1.67%) |
Oct 07, 2009 | 19.93 | 20.41 | 19.57 | 20.40 | 1,296,604 | +0.33(+1.64%) |
Oct 06, 2009 | 19.55 | 20.41 | 19.52 | 20.07 | 1,046,586 | +0.61(+3.13%) |
Oct 05, 2009 | 19.54 | 19.74 | 19.32 | 19.46 | 1,235,986 | +0.18(+0.93%) |
Oct 02, 2009 | 19.15 | 19.49 | 19.05 | 19.28 | 1,032,979 | -0.31(-1.58%) |