Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.98 | 20.31 | 19.69 | 19.99 | 1,488 | +0.12(+0.59%) |
Aug 30, 2010 | 20.20 | 20.36 | 19.84 | 19.87 | 455,898 | -0.37(-1.84%) |
Aug 27, 2010 | 20.24 | 20.35 | 19.72 | 20.24 | 497,214 | +0.46(+2.31%) |
Aug 26, 2010 | 19.88 | 20.16 | 19.76 | 19.78 | 434,454 | -0.03(-0.14%) |
Aug 25, 2010 | 19.81 | 19.90 | 19.37 | 19.81 | 859,543 | -0.15(-0.73%) |
Aug 24, 2010 | 19.67 | 20.14 | 19.61 | 19.96 | 802,130 | -0.05(-0.23%) |
Aug 23, 2010 | 20.26 | 20.29 | 19.99 | 20.00 | 650,950 | -0.07(-0.33%) |
Aug 20, 2010 | 19.98 | 20.11 | 19.82 | 20.07 | 297,634 | -0.03(-0.14%) |
Aug 19, 2010 | 20.45 | 20.50 | 19.97 | 20.10 | 454,173 | -0.50(-2.42%) |
Aug 18, 2010 | 20.52 | 20.79 | 20.35 | 20.60 | 335,914 | +0.06(+0.27%) |
Aug 17, 2010 | 19.92 | 20.60 | 19.89 | 20.54 | 461,490 | +0.82(+4.17%) |
Aug 16, 2010 | 19.39 | 19.77 | 19.31 | 19.72 | 348,639 | +0.14(+0.72%) |
Aug 13, 2010 | 19.58 | 19.76 | 19.54 | 19.58 | 235,604 | -0.19(-0.96%) |
Aug 12, 2010 | 19.57 | 19.90 | 19.49 | 19.77 | 346,128 | -0.21(-1.06%) |
Aug 11, 2010 | 20.54 | 20.54 | 19.83 | 19.98 | 440,956 | -1.03(-4.92%) |
Aug 10, 2010 | 20.93 | 21.29 | 20.68 | 21.01 | 621,365 | -0.20(-0.95%) |
Aug 09, 2010 | 21.02 | 21.26 | 20.93 | 21.22 | 299,214 | +0.28(+1.32%) |
Aug 06, 2010 | 20.94 | 21.09 | 20.54 | 20.94 | 392,870 | -0.28(-1.33%) |
Aug 05, 2010 | 21.17 | 21.34 | 21.10 | 21.22 | 215,830 | -0.10(-0.46%) |
Aug 04, 2010 | 21.19 | 21.34 | 21.08 | 21.32 | 217,140 | +0.22(+1.05%) |
Aug 03, 2010 | 21.28 | 21.30 | 20.92 | 21.10 | 430,010 | -0.24(-1.12%) |
Aug 02, 2010 | 21.41 | 21.55 | 21.10 | 21.34 | 665,596 | +0.36(+1.73%) |
Jul 30, 2010 | 20.98 | 21.01 | 20.49 | 20.98 | 422,909 | +0.11(+0.54%) |
Jul 29, 2010 | 21.07 | 21.16 | 20.58 | 20.86 | 425,548 | +0.00(+0.02%) |
Jul 28, 2010 | 21.16 | 21.16 | 20.69 | 20.86 | 407,683 | -0.28(-1.33%) |
Jul 27, 2010 | 21.16 | 21.74 | 20.41 | 21.14 | 1,127,433 | -0.40(-1.88%) |
Jul 26, 2010 | 21.30 | 21.55 | 21.15 | 21.54 | 481,722 | +0.30(+1.39%) |
Jul 23, 2010 | 20.89 | 21.25 | 20.71 | 21.25 | 546,006 | +0.35(+1.67%) |
Jul 22, 2010 | 20.56 | 21.03 | 20.52 | 20.90 | 577,473 | +0.66(+3.25%) |
Jul 21, 2010 | 20.47 | 20.60 | 20.15 | 20.24 | 436,964 | -0.16(-0.81%) |
Jul 20, 2010 | 19.87 | 20.42 | 19.72 | 20.41 | 620,568 | +0.25(+1.24%) |
Jul 19, 2010 | 19.96 | 20.23 | 19.80 | 20.16 | 559,106 | +0.22(+1.11%) |
Jul 16, 2010 | 19.94 | 20.58 | 19.81 | 19.94 | 801,230 | -0.72(-3.48%) |
Jul 15, 2010 | 20.16 | 20.86 | 20.11 | 20.66 | 1,410,728 | +0.57(+2.83%) |
Jul 14, 2010 | 19.87 | 20.18 | 19.63 | 20.09 | 839,184 | +0.20(+1.02%) |
Jul 13, 2010 | 19.17 | 19.98 | 19.17 | 19.88 | 701,653 | +0.83(+4.36%) |
Jul 12, 2010 | 19.16 | 19.29 | 18.95 | 19.05 | 440,069 | -0.22(-1.16%) |
Jul 09, 2010 | 19.28 | 19.33 | 18.81 | 19.28 | 479,057 | +0.35(+1.86%) |
Jul 08, 2010 | 18.62 | 18.96 | 18.55 | 18.93 | 1,063 | +0.44(+2.37%) |
Jul 07, 2010 | 18.19 | 18.52 | 18.09 | 18.49 | 834,312 | +0.29(+1.60%) |
Jul 06, 2010 | 18.90 | 19.12 | 18.07 | 18.20 | 2,324 | -0.43(-2.32%) |
Jul 02, 2010 | 18.63 | 18.83 | 18.46 | 18.63 | 524,712 | -0.03(-0.18%) |
Jul 01, 2010 | 18.74 | 18.95 | 18.42 | 18.66 | 916,802 | -0.09(-0.50%) |
Jun 30, 2010 | 18.79 | 19.05 | 18.67 | 18.76 | 365 | -0.09(-0.47%) |
Jun 29, 2010 | 19.16 | 19.26 | 18.71 | 18.85 | 772,516 | -0.54(-2.79%) |
Jun 25, 2010 | 19.39 | 19.53 | 19.12 | 19.39 | 2,114,666 | +0.17(+0.88%) |
Jun 24, 2010 | 19.53 | 19.64 | 19.15 | 19.22 | 570,631 | -0.50(-2.53%) |
Jun 23, 2010 | 19.81 | 19.86 | 19.20 | 19.72 | 952,285 | -0.17(-0.85%) |
Jun 22, 2010 | 20.58 | 20.90 | 19.85 | 19.88 | 624,940 | -0.64(-3.14%) |
Jun 21, 2010 | 21.01 | 21.20 | 20.43 | 20.53 | 376,039 | -0.17(-0.84%) |
Jun 18, 2010 | 20.70 | 20.86 | 20.55 | 20.70 | 477,866 | -0.12(-0.59%) |
Jun 17, 2010 | 21.01 | 21.13 | 20.63 | 20.83 | 289,512 | -0.18(-0.87%) |
Jun 16, 2010 | 20.94 | 21.20 | 20.86 | 21.01 | 327,934 | -0.05(-0.25%) |
Jun 15, 2010 | 20.66 | 21.10 | 20.55 | 21.06 | 378,406 | +0.58(+2.82%) |
Jun 14, 2010 | 20.52 | 20.89 | 20.42 | 20.48 | 368,829 | +0.12(+0.58%) |
Jun 11, 2010 | 20.07 | 20.60 | 19.96 | 20.36 | 363,965 | -0.00(-0.02%) |
Jun 10, 2010 | 19.98 | 20.47 | 19.98 | 20.37 | 484,006 | +0.81(+4.13%) |
Jun 09, 2010 | 19.58 | 20.20 | 19.48 | 19.56 | 629,202 | +0.18(+0.92%) |
Jun 08, 2010 | 19.19 | 19.47 | 18.99 | 19.38 | 560,431 | +0.20(+1.03%) |
Jun 07, 2010 | 19.85 | 19.85 | 19.16 | 19.18 | 622,297 | -0.55(-2.76%) |
Jun 04, 2010 | 19.73 | 20.43 | 19.65 | 19.73 | 1,371,653 | -0.99(-4.79%) |
Jun 03, 2010 | 20.22 | 20.76 | 20.22 | 20.72 | 602,841 | +0.48(+2.39%) |
Jun 02, 2010 | 19.83 | 20.24 | 19.68 | 20.24 | 534,642 | +0.51(+2.57%) |
Jun 01, 2010 | 20.18 | 20.50 | 19.72 | 19.73 | 322,425 | -0.65(-3.21%) |
May 28, 2010 | 20.38 | 20.75 | 20.09 | 20.38 | 453,191 | -0.37(-1.77%) |
May 27, 2010 | 20.31 | 20.75 | 20.18 | 20.75 | 770,602 | +0.87(+4.38%) |
May 26, 2010 | 20.08 | 20.46 | 19.80 | 19.88 | 862,621 | -0.01(-0.07%) |
May 25, 2010 | 19.59 | 19.92 | 19.33 | 19.89 | 1,165,134 | -0.26(-1.28%) |
May 24, 2010 | 20.41 | 20.61 | 20.09 | 20.15 | 504,580 | -0.28(-1.38%) |
May 21, 2010 | 19.87 | 20.75 | 19.71 | 20.43 | 1,078,334 | +0.24(+1.21%) |
May 20, 2010 | 20.12 | 20.63 | 20.01 | 20.19 | 1,314,714 | -0.79(-3.76%) |
May 19, 2010 | 21.44 | 21.60 | 20.53 | 20.98 | 763,967 | -0.51(-2.36%) |
May 18, 2010 | 22.15 | 22.22 | 21.47 | 21.49 | 453,317 | -0.35(-1.61%) |
May 17, 2010 | 22.10 | 22.39 | 21.37 | 21.84 | 628,267 | -0.22(-0.98%) |
May 14, 2010 | 22.06 | 22.86 | 21.85 | 22.06 | 747,100 | -0.91(-3.95%) |
May 13, 2010 | 23.13 | 23.37 | 22.88 | 22.96 | 1,166,542 | -0.30(-1.28%) |
May 12, 2010 | 22.21 | 23.33 | 22.17 | 23.26 | 1,307,621 | +1.10(+4.96%) |
May 11, 2010 | 22.24 | 22.33 | 22.06 | 22.16 | 964,337 | +0.11(+0.49%) |
May 10, 2010 | 21.55 | 22.06 | 21.52 | 22.05 | 1,011,333 | +1.32(+6.37%) |
May 07, 2010 | 21.05 | 21.29 | 20.46 | 20.73 | 865,446 | -0.52(-2.43%) |
May 06, 2010 | 21.65 | 22.02 | 20.09 | 21.25 | 992,369 | -0.56(-2.59%) |
May 05, 2010 | 22.08 | 22.25 | 21.70 | 21.82 | 695,564 | -0.40(-1.80%) |
May 04, 2010 | 22.63 | 22.65 | 22.05 | 22.21 | 618,303 | -0.72(-3.14%) |
May 03, 2010 | 22.54 | 23.06 | 22.51 | 22.93 | 489,277 | +0.56(+2.52%) |
Apr 30, 2010 | 22.86 | 23.30 | 22.33 | 22.37 | 864,595 | -0.41(-1.82%) |
Apr 29, 2010 | 22.52 | 22.81 | 22.43 | 22.78 | 1,272,792 | +0.37(+1.66%) |
Apr 28, 2010 | 22.47 | 22.80 | 22.29 | 22.41 | 1,321,833 | -0.40(-1.75%) |
Apr 27, 2010 | 23.64 | 23.73 | 22.78 | 22.81 | 854,658 | -0.89(-3.77%) |
Apr 26, 2010 | 23.48 | 23.92 | 23.48 | 23.70 | 752,297 | +0.13(+0.56%) |
Apr 23, 2010 | 22.99 | 23.57 | 22.99 | 23.57 | 800,936 | +0.57(+2.47%) |
Apr 22, 2010 | 22.44 | 23.06 | 22.42 | 23.00 | 549,255 | +0.25(+1.12%) |
Apr 21, 2010 | 22.45 | 22.90 | 22.41 | 22.75 | 596,351 | +0.41(+1.83%) |
Apr 20, 2010 | 22.40 | 22.67 | 22.18 | 22.34 | 707,477 | -0.02(-0.11%) |
Apr 19, 2010 | 22.24 | 22.39 | 22.09 | 22.37 | 1,080,632 | +0.07(+0.30%) |
Apr 16, 2010 | 22.02 | 22.43 | 22.01 | 22.30 | 1,751,893 | +0.14(+0.61%) |
Apr 15, 2010 | 21.62 | 22.21 | 21.53 | 22.16 | 1,108,642 | +0.43(+1.97%) |
Apr 14, 2010 | 20.48 | 21.79 | 20.48 | 21.74 | 1,680,225 | +1.33(+6.50%) |
Apr 13, 2010 | 20.15 | 20.42 | 20.09 | 20.41 | 462,870 | +0.22(+1.07%) |
Apr 12, 2010 | 20.03 | 20.24 | 20.00 | 20.19 | 537,015 | +0.16(+0.82%) |
Apr 09, 2010 | 19.91 | 20.07 | 19.71 | 20.03 | 979,369 | +0.19(+0.95%) |
Apr 08, 2010 | 19.45 | 19.88 | 19.38 | 19.84 | 1,012,641 | +0.34(+1.74%) |
Apr 07, 2010 | 19.81 | 19.81 | 19.33 | 19.50 | 2,025,072 | -0.88(-4.31%) |
Apr 06, 2010 | 20.50 | 20.55 | 20.28 | 20.38 | 1,005,845 | -0.17(-0.82%) |
Apr 05, 2010 | 20.19 | 20.55 | 20.09 | 20.55 | 328,203 | +0.50(+2.49%) |
Apr 01, 2010 | 19.93 | 20.05 | 20.05 | 20.05 | 677,655 | +0.25(+1.26%) |
Mar 31, 2010 | 20.00 | 20.09 | 19.77 | 19.80 | 1,018,245 | -0.30(-1.50%) |
Mar 30, 2010 | 20.47 | 20.47 | 20.07 | 20.10 | 1,171,120 | -0.31(-1.52%) |
Mar 29, 2010 | 20.51 | 20.57 | 20.35 | 20.41 | 617,970 | +0.01(+0.05%) |
Mar 26, 2010 | 20.50 | 20.63 | 20.31 | 20.40 | 930,688 | -0.06(-0.28%) |
Mar 25, 2010 | 20.76 | 20.94 | 20.44 | 20.46 | 793,885 | -0.16(-0.80%) |
Mar 24, 2010 | 20.67 | 20.75 | 20.57 | 20.63 | 790,051 | -0.12(-0.59%) |
Mar 23, 2010 | 20.35 | 20.78 | 20.26 | 20.75 | 584,891 | +0.47(+2.29%) |
Mar 22, 2010 | 19.93 | 20.39 | 19.87 | 20.28 | 596,296 | +0.24(+1.20%) |
Mar 19, 2010 | 20.38 | 20.42 | 19.95 | 20.04 | 745,809 | -0.31(-1.50%) |
Mar 18, 2010 | 20.04 | 20.54 | 20.04 | 20.35 | 1,399,500 | -0.19(-0.92%) |
Mar 17, 2010 | 20.47 | 20.64 | 20.38 | 20.54 | 362,945 | +0.16(+0.81%) |
Mar 16, 2010 | 20.20 | 20.42 | 20.12 | 20.37 | 584,202 | +0.26(+1.31%) |
Mar 15, 2010 | 20.00 | 20.12 | 19.98 | 20.11 | 542,036 | +0.08(+0.40%) |
Mar 12, 2010 | 19.77 | 20.04 | 19.70 | 20.03 | 698,665 | +0.30(+1.53%) |
Mar 11, 2010 | 19.50 | 19.73 | 19.38 | 19.73 | 755,283 | +0.16(+0.84%) |
Mar 10, 2010 | 19.24 | 19.61 | 19.20 | 19.56 | 862,851 | +0.26(+1.34%) |
Mar 09, 2010 | 18.90 | 19.34 | 18.87 | 19.30 | 1,411,647 | +0.36(+1.91%) |
Mar 08, 2010 | 18.82 | 18.99 | 18.79 | 18.94 | 477,064 | +0.08(+0.40%) |
Mar 05, 2010 | 18.66 | 18.91 | 18.61 | 18.87 | 746,832 | +0.30(+1.62%) |
Mar 04, 2010 | 18.57 | 18.75 | 18.42 | 18.57 | 418,578 | +0.07(+0.38%) |
Mar 03, 2010 | 18.41 | 18.55 | 18.26 | 18.50 | 816,582 | +0.09(+0.51%) |
Mar 02, 2010 | 18.34 | 18.46 | 18.24 | 18.40 | 524,948 | +0.11(+0.62%) |
Mar 01, 2010 | 17.98 | 18.46 | 17.96 | 18.29 | 772,971 | +0.36(+1.99%) |
Feb 26, 2010 | 17.94 | 18.03 | 17.78 | 17.93 | 566,756 | -0.01(-0.08%) |
Feb 25, 2010 | 17.59 | 17.97 | 17.38 | 17.95 | 737,391 | +0.20(+1.14%) |
Feb 24, 2010 | 18.17 | 18.28 | 17.55 | 17.74 | 1,280,255 | -0.44(-2.40%) |
Feb 23, 2010 | 17.88 | 18.45 | 17.72 | 18.18 | 874,236 | -0.32(-1.75%) |
Feb 22, 2010 | 18.47 | 18.58 | 18.37 | 18.51 | 449,181 | +0.06(+0.33%) |
Feb 19, 2010 | 18.35 | 18.59 | 18.34 | 18.44 | 369,422 | +0.06(+0.33%) |
Feb 18, 2010 | 18.11 | 18.47 | 17.97 | 18.38 | 549,092 | +0.32(+1.80%) |
Feb 17, 2010 | 17.89 | 18.06 | 17.86 | 18.06 | 767,320 | +0.16(+0.89%) |
Feb 16, 2010 | 17.92 | 18.03 | 17.73 | 17.90 | 609,581 | +0.20(+1.12%) |
Feb 12, 2010 | 17.56 | 17.70 | 17.70 | 17.70 | 1,607,995 | -0.03(-0.16%) |
Feb 11, 2010 | 17.40 | 17.84 | 17.32 | 17.73 | 1,237,707 | +0.32(+1.86%) |
Feb 10, 2010 | 17.45 | 17.59 | 17.26 | 17.41 | 861,728 | -0.13(-0.74%) |
Feb 09, 2010 | 17.69 | 17.80 | 17.46 | 17.53 | 543,377 | +0.09(+0.54%) |
Feb 08, 2010 | 17.43 | 17.52 | 17.18 | 17.44 | 692,094 | +0.05(+0.27%) |
Feb 05, 2010 | 17.33 | 17.44 | 17.00 | 17.39 | 1,158,633 | +0.05(+0.30%) |
Feb 04, 2010 | 17.72 | 17.75 | 17.26 | 17.34 | 683,053 | -0.54(-3.00%) |
Feb 03, 2010 | 18.01 | 18.11 | 17.75 | 17.88 | 758,994 | -0.28(-1.55%) |
Feb 02, 2010 | 18.03 | 18.37 | 17.99 | 18.16 | 563,209 | +0.08(+0.44%) |
Feb 01, 2010 | 18.10 | 18.34 | 18.00 | 18.08 | 790,033 | +0.06(+0.34%) |
Jan 29, 2010 | 17.68 | 18.37 | 17.68 | 18.02 | 1,974,700 | +0.25(+1.40%) |
Jan 28, 2010 | 18.24 | 18.30 | 17.75 | 17.77 | 605,351 | -0.46(-2.50%) |
Jan 27, 2010 | 18.21 | 18.30 | 17.91 | 18.23 | 739,553 | +0.00(+0.00%) |
Jan 26, 2010 | 18.33 | 18.51 | 18.18 | 18.23 | 912,127 | -0.22(-1.20%) |
Jan 25, 2010 | 18.80 | 18.80 | 18.40 | 18.45 | 599,077 | -0.12(-0.66%) |
Jan 22, 2010 | 18.75 | 18.84 | 18.50 | 18.57 | 1,246,703 | -0.16(-0.85%) |
Jan 21, 2010 | 18.94 | 19.17 | 18.62 | 18.73 | 1,172,353 | -0.21(-1.12%) |
Jan 20, 2010 | 19.00 | 19.08 | 18.65 | 18.94 | 841,443 | -0.21(-1.08%) |
Jan 19, 2010 | 19.14 | 19.19 | 18.82 | 19.15 | 841,862 | -0.00(-0.02%) |
Jan 15, 2010 | 19.61 | 19.15 | 19.15 | 19.15 | 1,289,121 | -0.44(-2.23%) |
Jan 14, 2010 | 19.76 | 19.96 | 19.55 | 19.59 | 735,879 | -0.31(-1.54%) |
Jan 13, 2010 | 19.81 | 19.91 | 19.52 | 19.89 | 667,528 | +0.17(+0.88%) |
Jan 12, 2010 | 19.78 | 19.90 | 19.59 | 19.72 | 388,776 | -0.16(-0.83%) |
Jan 11, 2010 | 20.22 | 20.36 | 19.78 | 19.88 | 815,596 | -0.19(-0.96%) |
Jan 08, 2010 | 19.71 | 20.19 | 19.71 | 20.08 | 398,164 | +0.32(+1.62%) |
Jan 07, 2010 | 19.75 | 19.86 | 19.55 | 19.76 | 874,139 | +0.02(+0.10%) |
Jan 06, 2010 | 19.60 | 20.00 | 19.53 | 19.74 | 1,251,141 | +0.12(+0.62%) |
Jan 05, 2010 | 19.53 | 19.68 | 19.44 | 19.62 | 624,821 | +0.00(+0.02%) |
Jan 04, 2010 | 19.44 | 19.72 | 19.38 | 19.61 | 543,022 | +0.41(+2.15%) |
Dec 31, 2009 | 19.41 | 19.20 | 19.20 | 19.20 | 1,038,104 | -0.22(-1.11%) |
Dec 30, 2009 | 19.40 | 19.63 | 19.31 | 19.41 | 356,971 | -0.02(-0.10%) |
Dec 29, 2009 | 19.45 | 19.51 | 19.38 | 19.43 | 299,659 | -0.01(-0.07%) |
Dec 28, 2009 | 19.59 | 19.59 | 19.34 | 19.45 | 284,119 | +0.01(+0.07%) |
Dec 24, 2009 | 19.47 | 19.52 | 19.32 | 19.43 | 118,677 | -0.05(-0.24%) |
Dec 23, 2009 | 19.38 | 19.62 | 19.25 | 19.48 | 365,393 | +0.10(+0.51%) |
Dec 22, 2009 | 19.20 | 19.55 | 19.04 | 19.38 | 1,034,226 | +0.18(+0.95%) |
Dec 21, 2009 | 18.96 | 19.24 | 18.94 | 19.20 | 424,327 | +0.35(+1.85%) |
Dec 18, 2009 | 18.92 | 18.99 | 18.52 | 18.85 | 874,841 | +0.40(+2.17%) |
Dec 17, 2009 | 18.29 | 18.51 | 18.29 | 18.45 | 573,003 | -0.12(-0.63%) |
Dec 16, 2009 | 18.80 | 18.83 | 18.47 | 18.57 | 580,919 | -0.08(-0.45%) |
Dec 15, 2009 | 18.74 | 18.84 | 18.61 | 18.65 | 607,044 | -0.18(-0.97%) |
Dec 14, 2009 | 18.82 | 18.91 | 18.75 | 18.84 | 458,961 | +0.21(+1.14%) |
Dec 11, 2009 | 18.53 | 18.75 | 18.43 | 18.62 | 486,990 | +0.24(+1.33%) |
Dec 10, 2009 | 18.59 | 18.75 | 18.30 | 18.38 | 430,277 | -0.03(-0.15%) |
Dec 09, 2009 | 18.52 | 18.52 | 18.16 | 18.41 | 280,528 | -0.08(-0.43%) |
Dec 08, 2009 | 18.56 | 18.59 | 18.26 | 18.49 | 576,743 | -0.20(-1.06%) |
Dec 07, 2009 | 18.68 | 18.78 | 18.60 | 18.69 | 438,762 | +0.01(+0.05%) |
Dec 04, 2009 | 18.45 | 18.88 | 18.38 | 18.68 | 515,893 | +0.47(+2.61%) |
Dec 03, 2009 | 18.36 | 18.48 | 18.13 | 18.20 | 644,011 | -0.16(-0.87%) |
Dec 02, 2009 | 18.39 | 18.69 | 18.28 | 18.36 | 437,558 | -0.06(-0.31%) |
Dec 01, 2009 | 18.19 | 18.56 | 18.16 | 18.42 | 512,176 | +0.32(+1.77%) |
Nov 30, 2009 | 18.17 | 18.21 | 17.90 | 18.10 | 565,124 | -0.16(-0.90%) |
Nov 27, 2009 | 18.18 | 18.51 | 18.04 | 18.26 | 184,174 | -0.40(-2.17%) |
Nov 25, 2009 | 18.41 | 18.75 | 18.27 | 18.67 | 380,692 | +0.22(+1.17%) |
Nov 24, 2009 | 18.65 | 18.65 | 18.31 | 18.45 | 981,000 | -0.14(-0.76%) |
Nov 23, 2009 | 18.91 | 19.16 | 18.57 | 18.59 | 753,046 | -0.09(-0.48%) |
Nov 20, 2009 | 18.88 | 19.09 | 18.56 | 18.68 | 796,740 | -0.35(-1.83%) |
Nov 19, 2009 | 19.54 | 19.58 | 18.95 | 19.03 | 778,778 | -0.70(-3.55%) |
Nov 18, 2009 | 19.84 | 19.96 | 19.62 | 19.73 | 518,603 | -0.20(-1.01%) |
Nov 17, 2009 | 19.79 | 20.17 | 19.75 | 19.93 | 719,036 | +0.08(+0.38%) |
Nov 16, 2009 | 19.25 | 19.90 | 19.19 | 19.86 | 984,929 | +0.68(+3.53%) |
Nov 13, 2009 | 18.99 | 19.22 | 18.92 | 19.18 | 433,172 | +0.37(+1.95%) |
Nov 12, 2009 | 19.01 | 19.17 | 18.78 | 18.81 | 369,354 | -0.29(-1.51%) |
Nov 11, 2009 | 19.50 | 19.53 | 18.89 | 19.10 | 818,299 | -0.15(-0.76%) |
Nov 10, 2009 | 19.37 | 19.60 | 19.16 | 19.25 | 984,801 | -0.18(-0.92%) |
Nov 09, 2009 | 19.17 | 19.54 | 19.09 | 19.43 | 1,043,574 | +0.52(+2.73%) |
Nov 06, 2009 | 18.50 | 18.98 | 18.38 | 18.91 | 1,762,669 | +0.24(+1.28%) |
Nov 05, 2009 | 18.03 | 18.67 | 17.96 | 18.67 | 1,466,485 | +0.85(+4.77%) |
Nov 04, 2009 | 18.56 | 18.57 | 17.75 | 17.82 | 1,166,658 | -0.37(-2.02%) |
Nov 03, 2009 | 17.50 | 18.25 | 17.39 | 18.19 | 1,545,046 | +0.84(+4.82%) |
Nov 02, 2009 | 17.40 | 17.59 | 17.04 | 17.35 | 1,145,672 | +0.07(+0.41%) |
Oct 30, 2009 | 17.81 | 18.14 | 16.94 | 17.28 | 1,617,716 | -0.57(-3.19%) |
Oct 29, 2009 | 17.69 | 19.82 | 17.29 | 17.85 | 2,217,823 | +0.16(+0.88%) |
Oct 28, 2009 | 18.80 | 18.92 | 17.62 | 17.69 | 2,298,352 | -1.24(-6.53%) |
Oct 27, 2009 | 19.53 | 19.78 | 18.88 | 18.93 | 1,271,134 | -0.59(-3.01%) |
Oct 26, 2009 | 19.40 | 19.70 | 19.19 | 19.52 | 1,216,174 | +0.28(+1.47%) |
Oct 23, 2009 | 19.11 | 19.23 | 18.97 | 19.23 | 1,002,232 | -0.02(-0.10%) |
Oct 22, 2009 | 19.22 | 19.41 | 18.78 | 19.25 | 922,930 | +0.07(+0.37%) |
Oct 21, 2009 | 18.43 | 19.36 | 18.37 | 19.18 | 1,846,313 | +0.68(+3.66%) |
Oct 20, 2009 | 18.27 | 18.54 | 18.26 | 18.51 | 718,175 | +0.02(+0.13%) |
Oct 19, 2009 | 18.35 | 18.67 | 18.30 | 18.48 | 835,804 | +0.09(+0.51%) |
Oct 16, 2009 | 18.31 | 18.46 | 17.98 | 18.39 | 549,178 | -0.07(-0.38%) |
Oct 15, 2009 | 18.32 | 18.47 | 18.11 | 18.46 | 598,862 | +0.04(+0.23%) |
Oct 14, 2009 | 18.25 | 18.43 | 18.05 | 18.42 | 2,053,257 | +0.46(+2.54%) |
Oct 13, 2009 | 18.10 | 18.12 | 17.83 | 17.96 | 763,977 | -0.19(-1.06%) |
Oct 12, 2009 | 18.43 | 18.54 | 18.07 | 18.15 | 662,207 | -0.16(-0.87%) |
Oct 09, 2009 | 18.19 | 18.36 | 18.19 | 18.31 | 800,900 | +0.03(+0.15%) |
Oct 08, 2009 | 17.83 | 18.28 | 17.75 | 18.28 | 702,161 | +0.52(+2.91%) |
Oct 07, 2009 | 17.66 | 17.88 | 17.57 | 17.77 | 465,302 | +0.01(+0.05%) |
Oct 06, 2009 | 17.75 | 17.96 | 17.59 | 17.76 | 563,900 | +0.16(+0.88%) |
Oct 05, 2009 | 17.14 | 17.63 | 17.11 | 17.60 | 779,201 | +0.49(+2.88%) |
Oct 02, 2009 | 16.96 | 17.35 | 16.92 | 17.11 | 533,951 | -0.08(-0.46%) |
Oct 01, 2009 | 17.78 | 17.78 | 17.18 | 17.19 | 1,498,373 | -0.45(-2.56%) |
Sep 30, 2009 | 17.87 | 17.93 | 17.33 | 17.64 | 1,211,985 | -0.23(-1.31%) |
Sep 29, 2009 | 18.07 | 18.20 | 17.86 | 17.88 | 594,119 | -0.11(-0.60%) |
Sep 28, 2009 | 18.19 | 18.31 | 17.96 | 17.98 | 843,263 | -0.02(-0.13%) |
Sep 25, 2009 | 18.37 | 18.41 | 17.89 | 18.01 | 1,171,683 | -0.38(-2.05%) |
Sep 24, 2009 | 18.50 | 18.66 | 18.16 | 18.38 | 1,063,898 | -0.13(-0.71%) |
Sep 23, 2009 | 18.29 | 18.80 | 18.25 | 18.51 | 952,027 | +0.22(+1.21%) |
Sep 22, 2009 | 18.13 | 18.53 | 18.02 | 18.29 | 809,916 | +0.21(+1.17%) |
Sep 21, 2009 | 18.22 | 18.22 | 17.90 | 18.08 | 890,813 | -0.34(-1.84%) |
Sep 18, 2009 | 18.53 | 18.65 | 18.27 | 18.42 | 952,088 | -0.03(-0.18%) |
Sep 17, 2009 | 18.69 | 18.80 | 18.34 | 18.45 | 977,738 | -0.33(-1.75%) |
Sep 16, 2009 | 18.51 | 18.89 | 18.45 | 18.78 | 724,166 | +0.33(+1.78%) |
Sep 15, 2009 | 18.37 | 18.55 | 18.24 | 18.45 | 657,126 | +0.08(+0.41%) |
Sep 14, 2009 | 18.22 | 18.45 | 18.15 | 18.38 | 703,949 | +0.05(+0.26%) |
Sep 11, 2009 | 18.30 | 18.48 | 18.19 | 18.33 | 907,078 | +0.09(+0.52%) |
Sep 10, 2009 | 17.96 | 18.42 | 17.96 | 18.24 | 1,342,717 | +0.22(+1.23%) |
Sep 09, 2009 | 18.23 | 18.26 | 17.88 | 18.02 | 1,386,586 | -0.20(-1.08%) |
Sep 08, 2009 | 17.88 | 18.33 | 17.88 | 18.21 | 1,176,657 | +0.46(+2.57%) |
Sep 04, 2009 | 17.44 | 17.78 | 17.39 | 17.76 | 505,953 | +0.26(+1.50%) |
Sep 03, 2009 | 17.40 | 17.53 | 17.16 | 17.49 | 936,011 | +0.21(+1.22%) |
Sep 02, 2009 | 17.20 | 17.43 | 16.94 | 17.28 | 1,259,020 | +0.10(+0.57%) |