Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.74 | 19.96 | 19.62 | 19.75 | 6,712 | +0.02(+0.09%) |
Aug 30, 2010 | 20.23 | 20.24 | 19.62 | 19.74 | 529,574 | -0.53(-2.60%) |
Aug 27, 2010 | 19.76 | 20.29 | 19.66 | 20.26 | 297,614 | +0.50(+2.53%) |
Aug 26, 2010 | 19.86 | 19.95 | 19.57 | 19.76 | 1,191 | -0.08(-0.41%) |
Aug 25, 2010 | 19.46 | 19.89 | 19.26 | 19.84 | 1,180 | +0.27(+1.37%) |
Aug 24, 2010 | 19.80 | 20.03 | 19.38 | 19.57 | 4,792 | -0.62(-3.05%) |
Aug 23, 2010 | 20.48 | 20.82 | 20.07 | 20.19 | 419,422 | -0.36(-1.74%) |
Aug 20, 2010 | 20.99 | 20.99 | 20.42 | 20.55 | 314,263 | -0.46(-2.17%) |
Aug 19, 2010 | 21.21 | 21.34 | 20.97 | 21.00 | 1,783 | -0.23(-1.09%) |
Aug 18, 2010 | 21.00 | 21.39 | 20.76 | 21.24 | 18,542 | +0.27(+1.28%) |
Aug 17, 2010 | 20.45 | 21.07 | 20.43 | 20.97 | 2,845 | +0.78(+3.85%) |
Aug 16, 2010 | 19.81 | 20.21 | 19.59 | 20.19 | 543,980 | +0.33(+1.67%) |
Aug 13, 2010 | 19.86 | 19.99 | 19.68 | 19.86 | 569,347 | -0.27(-1.33%) |
Aug 12, 2010 | 20.55 | 20.55 | 19.60 | 20.13 | 1,393,035 | -1.12(-5.26%) |
Aug 11, 2010 | 21.52 | 21.60 | 21.18 | 21.25 | 6,114 | -0.73(-3.33%) |
Aug 10, 2010 | 21.82 | 22.18 | 21.59 | 21.98 | 2,202 | -0.04(-0.16%) |
Aug 09, 2010 | 21.76 | 22.03 | 21.58 | 22.01 | 215,217 | +0.38(+1.78%) |
Aug 06, 2010 | 21.63 | 21.78 | 21.10 | 21.63 | 191,517 | -0.21(-0.98%) |
Aug 05, 2010 | 21.77 | 22.13 | 21.70 | 21.84 | 137,682 | -0.06(-0.29%) |
Aug 04, 2010 | 22.03 | 22.23 | 21.57 | 21.91 | 265,146 | -0.06(-0.28%) |
Aug 03, 2010 | 22.00 | 22.18 | 21.43 | 21.97 | 315,010 | -0.06(-0.28%) |
Aug 02, 2010 | 22.07 | 22.21 | 21.81 | 22.03 | 284,351 | +0.38(+1.78%) |
Jul 30, 2010 | 21.65 | 21.67 | 20.92 | 21.65 | 481,439 | +0.36(+1.68%) |
Jul 29, 2010 | 21.17 | 21.42 | 20.65 | 21.29 | 206,928 | +0.24(+1.15%) |
Jul 28, 2010 | 21.05 | 21.79 | 20.93 | 21.05 | 1,913 | -0.59(-2.73%) |
Jul 27, 2010 | 21.68 | 22.05 | 21.51 | 21.64 | 328,991 | +0.07(+0.33%) |
Jul 26, 2010 | 21.13 | 21.58 | 21.02 | 21.57 | 401,600 | +0.44(+2.07%) |
Jul 23, 2010 | 20.86 | 21.24 | 20.81 | 21.13 | 610,403 | +0.14(+0.68%) |
Jul 22, 2010 | 20.84 | 21.15 | 20.78 | 20.99 | 752,411 | +0.41(+2.00%) |
Jul 21, 2010 | 20.93 | 20.99 | 20.49 | 20.58 | 642,080 | -0.19(-0.90%) |
Jul 20, 2010 | 19.96 | 20.83 | 19.85 | 20.76 | 255,771 | +0.46(+2.29%) |
Jul 19, 2010 | 20.24 | 20.34 | 19.74 | 20.30 | 211,195 | +0.06(+0.31%) |
Jul 16, 2010 | 20.24 | 20.98 | 20.08 | 20.24 | 419,739 | -0.84(-3.99%) |
Jul 15, 2010 | 21.03 | 21.18 | 20.73 | 21.08 | 434,252 | +0.17(+0.81%) |
Jul 14, 2010 | 20.65 | 21.06 | 20.49 | 20.91 | 429,041 | +0.23(+1.12%) |
Jul 13, 2010 | 20.67 | 20.74 | 20.11 | 20.67 | 4,677 | +0.84(+4.24%) |
Jul 12, 2010 | 20.14 | 20.33 | 19.62 | 19.83 | 383,092 | -0.44(-2.16%) |
Jul 09, 2010 | 20.27 | 20.28 | 19.66 | 20.27 | 512,528 | +0.53(+2.67%) |
Jul 08, 2010 | 19.74 | 19.82 | 19.20 | 19.74 | 675,706 | +0.63(+3.27%) |
Jul 07, 2010 | 18.95 | 19.15 | 18.74 | 19.12 | 1,684,466 | +0.28(+1.47%) |
Jul 06, 2010 | 18.84 | 19.49 | 18.71 | 18.84 | 2,391 | -0.21(-1.13%) |
Jul 02, 2010 | 19.06 | 19.21 | 18.87 | 19.06 | 494,166 | +0.00(+0.00%) |
Jul 01, 2010 | 19.11 | 19.23 | 18.54 | 19.06 | 489,866 | -0.04(-0.23%) |
Jun 30, 2010 | 19.10 | 19.76 | 18.98 | 19.10 | 4,284 | -0.24(-1.25%) |
Jun 29, 2010 | 19.73 | 19.77 | 19.14 | 19.34 | 611,236 | -0.82(-4.08%) |
Jun 25, 2010 | 20.16 | 20.27 | 19.60 | 20.16 | 1,332,376 | +0.30(+1.48%) |
Jun 24, 2010 | 19.87 | 20.19 | 19.60 | 19.87 | 236 | -0.25(-1.24%) |
Jun 23, 2010 | 20.50 | 20.50 | 19.91 | 20.12 | 967,551 | -0.40(-1.96%) |
Jun 22, 2010 | 20.52 | 21.59 | 20.48 | 20.52 | 1,156 | -0.76(-3.57%) |
Jun 21, 2010 | 21.88 | 21.88 | 21.05 | 21.28 | 657,147 | -0.22(-1.04%) |
Jun 18, 2010 | 21.51 | 21.83 | 21.34 | 21.51 | 635,014 | +0.09(+0.42%) |
Jun 17, 2010 | 21.42 | 21.72 | 21.23 | 21.42 | 224 | -0.16(-0.75%) |
Jun 16, 2010 | 21.46 | 21.82 | 21.29 | 21.58 | 291,707 | +0.00(+0.00%) |
Jun 15, 2010 | 21.58 | 21.64 | 20.83 | 21.58 | 2,011 | +0.48(+2.29%) |
Jun 14, 2010 | 21.47 | 21.75 | 21.02 | 21.09 | 392,152 | -0.24(-1.13%) |
Jun 11, 2010 | 20.75 | 21.37 | 20.67 | 21.34 | 411,100 | +0.29(+1.40%) |
Jun 10, 2010 | 21.04 | 21.04 | 20.60 | 21.04 | 1,868 | +0.58(+2.84%) |
Jun 09, 2010 | 19.59 | 20.98 | 19.55 | 20.46 | 1,382,041 | +0.96(+4.90%) |
Jun 08, 2010 | 20.08 | 20.17 | 19.14 | 19.50 | 801,290 | -0.58(-2.89%) |
Jun 07, 2010 | 21.42 | 21.42 | 20.04 | 20.08 | 785,574 | -1.24(-5.83%) |
Jun 04, 2010 | 21.33 | 21.78 | 21.19 | 21.33 | 1,245,493 | -0.55(-2.49%) |
Jun 03, 2010 | 21.87 | 22.23 | 20.83 | 21.87 | 223 | +1.66(+8.23%) |
Jun 02, 2010 | 20.21 | 20.21 | 19.10 | 20.21 | 1,044,365 | +0.74(+3.81%) |
Jun 01, 2010 | 19.47 | 20.30 | 19.45 | 19.47 | 1,631 | -0.64(-3.20%) |
May 28, 2010 | 20.11 | 20.93 | 20.03 | 20.11 | 674,311 | -0.89(-4.26%) |
May 27, 2010 | 20.84 | 21.00 | 20.65 | 21.00 | 502,262 | +0.82(+4.07%) |
May 26, 2010 | 20.18 | 20.66 | 20.04 | 20.18 | 1,636 | +0.28(+1.39%) |
May 25, 2010 | 20.07 | 20.15 | 19.49 | 19.91 | 1,239,013 | -0.75(-3.63%) |
May 24, 2010 | 20.86 | 21.08 | 20.64 | 20.66 | 454,061 | -0.29(-1.37%) |
May 21, 2010 | 20.84 | 21.42 | 20.60 | 20.94 | 1,080,236 | -0.23(-1.10%) |
May 20, 2010 | 21.13 | 21.77 | 21.03 | 21.17 | 1,017,495 | -1.18(-5.28%) |
May 19, 2010 | 22.74 | 23.00 | 22.08 | 22.35 | 796,780 | -0.48(-2.11%) |
May 18, 2010 | 23.16 | 23.49 | 22.80 | 22.84 | 1,105,219 | -0.11(-0.47%) |
May 17, 2010 | 22.59 | 23.03 | 22.47 | 22.94 | 1,276,981 | +0.43(+1.91%) |
May 14, 2010 | 22.52 | 22.91 | 22.06 | 22.52 | 705,209 | -0.30(-1.29%) |
May 13, 2010 | 22.35 | 23.68 | 22.35 | 22.81 | 983,541 | +0.79(+3.57%) |
May 12, 2010 | 21.29 | 22.20 | 21.26 | 22.02 | 550,245 | +0.74(+3.49%) |
May 11, 2010 | 21.25 | 21.48 | 21.15 | 21.28 | 705,277 | -0.31(-1.45%) |
May 10, 2010 | 21.27 | 21.61 | 21.17 | 21.59 | 701,240 | +1.34(+6.62%) |
May 07, 2010 | 21.02 | 21.15 | 20.11 | 20.25 | 963,123 | -0.88(-4.15%) |
May 06, 2010 | 21.42 | 21.83 | 19.76 | 21.13 | 1,154,119 | -1.30(-5.82%) |
May 05, 2010 | 22.13 | 22.52 | 21.45 | 22.43 | 1,009,387 | -0.06(-0.28%) |
May 04, 2010 | 23.84 | 23.84 | 22.31 | 22.50 | 720,447 | -1.59(-6.60%) |
May 03, 2010 | 23.16 | 24.20 | 23.02 | 24.09 | 462,425 | +0.96(+4.13%) |
Apr 30, 2010 | 24.19 | 24.29 | 23.13 | 23.13 | 638,425 | -0.96(-3.97%) |
Apr 29, 2010 | 23.85 | 24.20 | 23.58 | 24.09 | 613,180 | +0.36(+1.51%) |
Apr 28, 2010 | 23.67 | 24.34 | 23.47 | 23.73 | 689,241 | +0.19(+0.80%) |
Apr 27, 2010 | 23.97 | 24.26 | 23.47 | 23.54 | 561,338 | -0.57(-2.37%) |
Apr 26, 2010 | 24.00 | 24.30 | 23.90 | 24.12 | 321,298 | +0.07(+0.30%) |
Apr 23, 2010 | 23.86 | 24.04 | 23.59 | 24.04 | 338,184 | +0.22(+0.94%) |
Apr 22, 2010 | 23.39 | 23.84 | 23.22 | 23.82 | 347,461 | +0.25(+1.06%) |
Apr 21, 2010 | 23.33 | 23.67 | 23.06 | 23.57 | 531,535 | +0.26(+1.11%) |
Apr 20, 2010 | 23.46 | 23.59 | 23.13 | 23.31 | 554,690 | -0.08(-0.34%) |
Apr 19, 2010 | 23.33 | 23.49 | 23.06 | 23.39 | 631,581 | -0.10(-0.42%) |
Apr 16, 2010 | 23.44 | 23.58 | 23.21 | 23.49 | 565,214 | +0.02(+0.08%) |
Apr 15, 2010 | 23.14 | 23.53 | 23.11 | 23.47 | 272,143 | +0.23(+1.00%) |
Apr 14, 2010 | 23.19 | 23.27 | 23.03 | 23.24 | 523,608 | +0.12(+0.50%) |
Apr 13, 2010 | 22.93 | 23.15 | 22.73 | 23.12 | 491,940 | +0.11(+0.47%) |
Apr 12, 2010 | 22.92 | 23.04 | 22.72 | 23.02 | 319,308 | +0.04(+0.19%) |
Apr 09, 2010 | 22.86 | 23.07 | 22.69 | 22.97 | 664,603 | +0.17(+0.74%) |
Apr 08, 2010 | 22.79 | 22.84 | 22.23 | 22.80 | 496,326 | -0.03(-0.12%) |
Apr 07, 2010 | 22.74 | 23.07 | 22.49 | 22.83 | 411,146 | +0.00(+0.00%) |
Apr 06, 2010 | 22.68 | 22.93 | 22.63 | 22.83 | 250,397 | -0.02(-0.08%) |
Apr 05, 2010 | 22.69 | 22.85 | 22.56 | 22.85 | 351,148 | +0.28(+1.23%) |
Apr 01, 2010 | 22.12 | 22.57 | 22.57 | 22.57 | 393,703 | +0.53(+2.39%) |
Mar 31, 2010 | 22.11 | 22.32 | 21.92 | 22.04 | 479,252 | -0.11(-0.48%) |
Mar 30, 2010 | 22.06 | 22.33 | 21.99 | 22.15 | 481,117 | +0.12(+0.53%) |
Mar 29, 2010 | 21.90 | 22.07 | 21.71 | 22.03 | 427,222 | +0.22(+1.02%) |
Mar 26, 2010 | 21.69 | 21.93 | 21.65 | 21.81 | 648,765 | +0.13(+0.62%) |
Mar 25, 2010 | 21.77 | 21.90 | 21.63 | 21.68 | 514,703 | -0.01(-0.04%) |
Mar 24, 2010 | 22.14 | 22.15 | 21.52 | 21.68 | 450,398 | -0.65(-2.92%) |
Mar 23, 2010 | 22.02 | 22.37 | 21.77 | 22.34 | 345,964 | +0.30(+1.38%) |
Mar 22, 2010 | 21.57 | 22.20 | 21.40 | 22.03 | 339,882 | +0.36(+1.65%) |
Mar 19, 2010 | 22.14 | 22.31 | 21.65 | 21.68 | 419,824 | -0.46(-2.10%) |
Mar 18, 2010 | 22.25 | 22.37 | 22.04 | 22.14 | 200,342 | -0.16(-0.72%) |
Mar 17, 2010 | 22.36 | 22.43 | 22.16 | 22.30 | 333,196 | +0.05(+0.24%) |
Mar 16, 2010 | 22.24 | 22.35 | 21.96 | 22.25 | 313,104 | +0.04(+0.20%) |
Mar 15, 2010 | 22.09 | 22.23 | 21.92 | 22.20 | 282,769 | +0.13(+0.61%) |
Mar 12, 2010 | 22.35 | 22.43 | 21.84 | 22.07 | 415,229 | -0.23(-1.04%) |
Mar 11, 2010 | 22.08 | 22.32 | 21.67 | 22.30 | 360,871 | +0.13(+0.60%) |
Mar 10, 2010 | 21.76 | 22.20 | 21.62 | 22.17 | 684,596 | +0.47(+2.18%) |
Mar 09, 2010 | 21.44 | 21.75 | 21.17 | 21.69 | 458,039 | +0.17(+0.79%) |
Mar 08, 2010 | 21.71 | 21.79 | 21.46 | 21.52 | 284,919 | -0.11(-0.50%) |
Mar 05, 2010 | 21.21 | 21.72 | 21.20 | 21.63 | 409,866 | +0.55(+2.59%) |
Mar 04, 2010 | 21.36 | 21.49 | 20.80 | 21.09 | 432,231 | -0.16(-0.76%) |
Mar 03, 2010 | 21.03 | 21.72 | 21.00 | 21.25 | 463,513 | +0.36(+1.72%) |
Mar 02, 2010 | 20.86 | 21.51 | 20.75 | 20.89 | 742,788 | +0.03(+0.17%) |
Mar 01, 2010 | 20.43 | 20.92 | 20.43 | 20.85 | 610,237 | +0.48(+2.37%) |
Feb 26, 2010 | 20.84 | 20.84 | 20.19 | 20.37 | 319,669 | -0.39(-1.89%) |
Feb 25, 2010 | 20.34 | 20.81 | 20.17 | 20.76 | 370,640 | +0.18(+0.86%) |
Feb 24, 2010 | 20.14 | 20.61 | 20.06 | 20.59 | 457,407 | +0.57(+2.87%) |
Feb 23, 2010 | 20.42 | 20.42 | 19.81 | 20.01 | 388,282 | -0.55(-2.65%) |
Feb 22, 2010 | 20.73 | 20.91 | 20.45 | 20.56 | 386,214 | -0.06(-0.30%) |
Feb 19, 2010 | 20.46 | 20.73 | 20.35 | 20.62 | 467,182 | +0.10(+0.48%) |
Feb 18, 2010 | 20.30 | 20.56 | 20.14 | 20.52 | 345,167 | +0.14(+0.70%) |
Feb 17, 2010 | 20.23 | 20.45 | 19.95 | 20.38 | 400,842 | +0.19(+0.93%) |
Feb 16, 2010 | 20.09 | 20.19 | 19.73 | 20.19 | 504,246 | +0.31(+1.57%) |
Feb 12, 2010 | 19.42 | 19.88 | 19.88 | 19.88 | 508,603 | +0.31(+1.60%) |
Feb 11, 2010 | 19.26 | 19.57 | 19.14 | 19.57 | 838,735 | +0.21(+1.11%) |
Feb 10, 2010 | 19.35 | 19.57 | 18.96 | 19.35 | 553,173 | -0.13(-0.64%) |
Feb 09, 2010 | 19.68 | 19.75 | 19.07 | 19.48 | 602,647 | +0.14(+0.74%) |
Feb 08, 2010 | 19.84 | 20.26 | 19.32 | 19.33 | 1,001,561 | -0.51(-2.57%) |
Feb 05, 2010 | 19.03 | 20.16 | 19.03 | 19.84 | 1,385,572 | +0.90(+4.77%) |
Feb 04, 2010 | 18.51 | 20.00 | 18.41 | 18.94 | 1,643,928 | +0.33(+1.78%) |
Feb 03, 2010 | 18.39 | 18.70 | 18.21 | 18.61 | 750,725 | +0.16(+0.87%) |
Feb 02, 2010 | 18.02 | 18.49 | 17.97 | 18.45 | 558,258 | +0.79(+4.48%) |
Feb 01, 2010 | 17.57 | 18.10 | 17.34 | 17.66 | 754,238 | +0.24(+1.36%) |
Jan 29, 2010 | 18.21 | 18.28 | 17.38 | 17.42 | 528,342 | -0.78(-4.27%) |
Jan 28, 2010 | 18.84 | 18.84 | 18.20 | 18.20 | 714,098 | -0.66(-3.51%) |
Jan 27, 2010 | 18.70 | 18.87 | 18.50 | 18.86 | 697,594 | +0.08(+0.43%) |
Jan 26, 2010 | 19.02 | 19.13 | 18.77 | 18.78 | 422,475 | -0.37(-1.91%) |
Jan 25, 2010 | 18.95 | 19.63 | 18.90 | 19.15 | 577,570 | +0.37(+1.95%) |
Jan 22, 2010 | 19.22 | 19.32 | 18.73 | 18.78 | 454,697 | -0.44(-2.28%) |
Jan 21, 2010 | 19.87 | 19.99 | 19.20 | 19.22 | 802,101 | -0.56(-2.85%) |
Jan 20, 2010 | 20.33 | 20.33 | 19.76 | 19.78 | 881,958 | -0.71(-3.45%) |
Jan 19, 2010 | 20.17 | 20.58 | 20.12 | 20.49 | 628,889 | +0.29(+1.46%) |
Jan 15, 2010 | 20.10 | 20.19 | 20.19 | 20.19 | 708,531 | +0.17(+0.85%) |
Jan 14, 2010 | 19.70 | 20.13 | 19.70 | 20.02 | 463,099 | +0.19(+0.95%) |
Jan 13, 2010 | 19.91 | 19.99 | 19.66 | 19.83 | 475,743 | +0.05(+0.27%) |
Jan 12, 2010 | 19.86 | 19.90 | 19.58 | 19.78 | 590,295 | -0.28(-1.38%) |
Jan 11, 2010 | 19.96 | 20.10 | 19.66 | 20.06 | 498,689 | +0.15(+0.76%) |
Jan 08, 2010 | 19.58 | 19.99 | 19.53 | 19.91 | 516,022 | +0.24(+1.23%) |
Jan 07, 2010 | 20.02 | 20.02 | 19.25 | 19.66 | 730,124 | -0.46(-2.27%) |
Jan 06, 2010 | 20.13 | 20.25 | 19.79 | 20.12 | 359,738 | -0.10(-0.49%) |
Jan 05, 2010 | 20.27 | 20.41 | 20.05 | 20.22 | 371,820 | -0.14(-0.70%) |
Jan 04, 2010 | 19.74 | 20.37 | 19.66 | 20.36 | 351,993 | +0.81(+4.16%) |
Dec 31, 2009 | 19.66 | 19.55 | 19.55 | 19.55 | 192,656 | -0.17(-0.86%) |
Dec 30, 2009 | 19.74 | 19.91 | 19.43 | 19.72 | 185,426 | -0.04(-0.18%) |
Dec 29, 2009 | 19.50 | 19.82 | 19.48 | 19.75 | 156,403 | +0.36(+1.84%) |
Dec 28, 2009 | 19.87 | 19.87 | 19.31 | 19.40 | 141,144 | -0.43(-2.16%) |
Dec 24, 2009 | 19.81 | 19.90 | 19.55 | 19.82 | 78,096 | +0.05(+0.27%) |
Dec 23, 2009 | 19.66 | 19.96 | 19.38 | 19.77 | 214,512 | +0.14(+0.73%) |
Dec 22, 2009 | 19.23 | 19.67 | 19.12 | 19.63 | 277,344 | +0.41(+2.14%) |
Dec 21, 2009 | 19.27 | 19.50 | 19.07 | 19.22 | 331,525 | -0.04(-0.23%) |
Dec 18, 2009 | 19.66 | 19.66 | 18.97 | 19.26 | 884,421 | -0.29(-1.51%) |
Dec 17, 2009 | 20.56 | 20.60 | 19.53 | 19.56 | 540,964 | -1.04(-5.03%) |
Dec 16, 2009 | 20.86 | 20.98 | 20.38 | 20.59 | 347,085 | -0.01(-0.04%) |
Dec 15, 2009 | 20.89 | 21.09 | 20.56 | 20.60 | 333,535 | -0.41(-1.96%) |
Dec 14, 2009 | 20.41 | 21.01 | 20.41 | 21.01 | 380,774 | +0.87(+4.30%) |
Dec 11, 2009 | 20.36 | 20.51 | 19.99 | 20.15 | 237,928 | -0.04(-0.18%) |
Dec 10, 2009 | 20.58 | 20.72 | 20.11 | 20.18 | 225,673 | -0.34(-1.65%) |
Dec 09, 2009 | 20.61 | 20.76 | 20.19 | 20.52 | 205,277 | -0.07(-0.35%) |
Dec 08, 2009 | 21.00 | 21.25 | 20.50 | 20.59 | 287,865 | -0.52(-2.46%) |
Dec 07, 2009 | 21.04 | 21.29 | 20.92 | 21.11 | 156,096 | -0.04(-0.17%) |
Dec 04, 2009 | 21.23 | 21.38 | 20.44 | 21.15 | 362,943 | +0.44(+2.11%) |
Dec 03, 2009 | 21.23 | 21.32 | 20.69 | 20.71 | 328,905 | -0.56(-2.65%) |
Dec 02, 2009 | 21.23 | 21.45 | 20.83 | 21.27 | 361,778 | +0.00(+0.00%) |
Dec 01, 2009 | 20.34 | 21.41 | 20.34 | 21.27 | 459,608 | +0.93(+4.57%) |
Nov 30, 2009 | 20.43 | 20.43 | 19.66 | 20.34 | 557,916 | -0.14(-0.70%) |
Nov 27, 2009 | 20.55 | 20.78 | 20.11 | 20.49 | 170,584 | -0.51(-2.43%) |
Nov 25, 2009 | 21.21 | 21.26 | 20.91 | 21.00 | 342,469 | -0.16(-0.76%) |
Nov 24, 2009 | 21.42 | 21.42 | 20.89 | 21.16 | 330,631 | -0.30(-1.42%) |
Nov 23, 2009 | 21.59 | 21.96 | 21.33 | 21.46 | 377,525 | +0.20(+0.92%) |
Nov 20, 2009 | 20.59 | 21.54 | 20.56 | 21.26 | 679,089 | +0.50(+2.41%) |
Nov 19, 2009 | 21.58 | 21.58 | 20.52 | 20.76 | 412,842 | -0.90(-4.17%) |
Nov 18, 2009 | 21.77 | 21.89 | 21.59 | 21.67 | 520,228 | -0.03(-0.12%) |
Nov 17, 2009 | 21.55 | 21.82 | 21.49 | 21.69 | 1,002,433 | +0.11(+0.50%) |
Nov 16, 2009 | 21.25 | 21.74 | 21.14 | 21.59 | 608,465 | +0.33(+1.56%) |
Nov 13, 2009 | 20.45 | 21.27 | 20.24 | 21.25 | 581,101 | +0.62(+2.99%) |
Nov 12, 2009 | 21.03 | 21.22 | 20.57 | 20.64 | 339,224 | -0.44(-2.08%) |
Nov 11, 2009 | 21.16 | 21.23 | 20.81 | 21.08 | 303,004 | +0.19(+0.90%) |
Nov 10, 2009 | 20.95 | 21.17 | 20.48 | 20.89 | 596,189 | -0.18(-0.85%) |
Nov 09, 2009 | 20.75 | 21.11 | 20.59 | 21.07 | 425,843 | +0.58(+2.84%) |
Nov 06, 2009 | 20.20 | 20.97 | 20.16 | 20.49 | 475,003 | +0.35(+1.73%) |
Nov 05, 2009 | 19.41 | 20.24 | 19.35 | 20.14 | 510,224 | +0.99(+5.18%) |
Nov 04, 2009 | 19.52 | 19.66 | 19.14 | 19.15 | 744,778 | -0.31(-1.61%) |
Nov 03, 2009 | 19.28 | 19.66 | 19.13 | 19.46 | 582,169 | +0.11(+0.55%) |
Nov 02, 2009 | 19.87 | 19.92 | 18.86 | 19.35 | 982,188 | -0.40(-2.04%) |
Oct 30, 2009 | 20.19 | 20.43 | 18.77 | 19.75 | 807,752 | -0.68(-3.32%) |
Oct 29, 2009 | 20.09 | 20.55 | 19.87 | 20.43 | 536,475 | +0.46(+2.28%) |
Oct 28, 2009 | 20.69 | 21.21 | 19.86 | 19.98 | 1,053,457 | -0.98(-4.69%) |
Oct 27, 2009 | 20.73 | 21.09 | 20.42 | 20.96 | 989,062 | +0.38(+1.82%) |
Oct 26, 2009 | 20.90 | 21.16 | 20.55 | 20.58 | 771,350 | -0.22(-1.07%) |
Oct 23, 2009 | 20.64 | 20.85 | 20.53 | 20.81 | 586,526 | -0.38(-1.81%) |
Oct 22, 2009 | 20.84 | 21.27 | 20.48 | 21.19 | 558,385 | +0.37(+1.76%) |
Oct 21, 2009 | 20.62 | 21.29 | 20.54 | 20.83 | 553,076 | +0.17(+0.82%) |
Oct 20, 2009 | 20.36 | 20.75 | 20.28 | 20.66 | 399,128 | -0.19(-0.90%) |
Oct 19, 2009 | 20.83 | 21.06 | 20.50 | 20.84 | 277,927 | +0.20(+0.95%) |
Oct 16, 2009 | 21.14 | 21.26 | 20.49 | 20.65 | 376,256 | -0.59(-2.78%) |
Oct 15, 2009 | 20.58 | 21.27 | 20.36 | 21.24 | 416,000 | +0.32(+1.54%) |
Oct 14, 2009 | 20.84 | 20.98 | 20.14 | 20.92 | 356,030 | +0.19(+0.91%) |
Oct 13, 2009 | 20.79 | 20.88 | 20.43 | 20.73 | 316,658 | -0.03(-0.13%) |
Oct 12, 2009 | 21.25 | 21.29 | 20.58 | 20.75 | 642,168 | -0.53(-2.48%) |
Oct 09, 2009 | 20.96 | 21.30 | 20.88 | 21.28 | 307,127 | +0.38(+1.84%) |
Oct 08, 2009 | 20.57 | 21.09 | 20.52 | 20.90 | 470,520 | +0.46(+2.23%) |
Oct 07, 2009 | 20.33 | 20.56 | 20.22 | 20.44 | 235,913 | +0.12(+0.57%) |
Oct 06, 2009 | 19.92 | 20.56 | 19.85 | 20.33 | 461,064 | +0.48(+2.43%) |
Oct 05, 2009 | 19.15 | 19.94 | 18.98 | 19.84 | 398,758 | +0.82(+4.32%) |
Oct 02, 2009 | 19.10 | 19.47 | 18.86 | 19.02 | 289,963 | -0.23(-1.21%) |
Oct 01, 2009 | 19.74 | 19.86 | 19.22 | 19.25 | 427,833 | -0.52(-2.62%) |
Sep 30, 2009 | 19.66 | 20.25 | 19.26 | 19.77 | 401,914 | +0.06(+0.32%) |
Sep 29, 2009 | 19.36 | 19.92 | 19.24 | 19.71 | 315,011 | +0.30(+1.57%) |
Sep 28, 2009 | 19.66 | 19.81 | 19.22 | 19.40 | 439,478 | -0.01(-0.05%) |
Sep 25, 2009 | 19.08 | 19.52 | 18.80 | 19.41 | 901,225 | +0.21(+1.07%) |
Sep 24, 2009 | 19.09 | 19.31 | 18.32 | 19.21 | 478,366 | +0.25(+1.32%) |
Sep 23, 2009 | 19.50 | 19.50 | 18.95 | 18.96 | 485,348 | -0.43(-2.21%) |
Sep 22, 2009 | 19.75 | 19.75 | 19.16 | 19.39 | 369,998 | -0.12(-0.60%) |
Sep 21, 2009 | 20.11 | 20.14 | 19.31 | 19.50 | 457,270 | -0.92(-4.51%) |
Sep 18, 2009 | 20.21 | 20.43 | 19.98 | 20.42 | 384,954 | +0.30(+1.47%) |
Sep 17, 2009 | 20.10 | 20.66 | 20.07 | 20.13 | 509,331 | -0.40(-1.96%) |
Sep 16, 2009 | 20.19 | 20.71 | 19.77 | 20.53 | 868,232 | +0.47(+2.36%) |
Sep 15, 2009 | 19.27 | 20.14 | 19.18 | 20.06 | 700,900 | +0.78(+4.03%) |
Sep 14, 2009 | 18.96 | 19.37 | 18.69 | 19.28 | 310,346 | +0.26(+1.36%) |
Sep 11, 2009 | 18.98 | 19.22 | 18.86 | 19.02 | 279,581 | +0.16(+0.85%) |
Sep 10, 2009 | 18.02 | 18.88 | 17.59 | 18.86 | 690,798 | +0.77(+4.25%) |
Sep 09, 2009 | 17.72 | 18.46 | 17.66 | 18.09 | 480,756 | +0.42(+2.38%) |
Sep 08, 2009 | 17.77 | 17.84 | 17.55 | 17.67 | 314,616 | +0.13(+0.71%) |
Sep 04, 2009 | 17.54 | 17.63 | 17.27 | 17.55 | 534,645 | -0.06(-0.36%) |
Sep 03, 2009 | 17.29 | 17.63 | 17.23 | 17.61 | 294,205 | +0.33(+1.91%) |
Sep 02, 2009 | 17.04 | 17.41 | 16.63 | 17.28 | 468,605 | +0.13(+0.78%) |