Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.26 | 23.83 | 23.11 | 23.29 | 3,165 | -0.13(-0.55%) |
Aug 30, 2010 | 23.89 | 24.12 | 23.40 | 23.42 | 1,337,063 | -0.62(-2.56%) |
Aug 27, 2010 | 24.04 | 24.34 | 23.23 | 24.04 | 2,071,477 | +0.42(+1.77%) |
Aug 26, 2010 | 23.82 | 24.06 | 23.40 | 23.62 | 1,789,146 | -0.09(-0.36%) |
Aug 25, 2010 | 23.17 | 23.83 | 22.85 | 23.70 | 2,719,710 | +0.03(+0.11%) |
Aug 24, 2010 | 23.45 | 23.95 | 22.83 | 23.68 | 177 | -0.22(-0.93%) |
Aug 23, 2010 | 24.05 | 24.34 | 23.88 | 23.90 | 2,213,421 | +0.06(+0.25%) |
Aug 20, 2010 | 23.68 | 23.93 | 23.45 | 23.84 | 1,857,456 | +0.06(+0.25%) |
Aug 19, 2010 | 24.34 | 24.47 | 23.36 | 23.78 | 295 | -0.56(-2.28%) |
Aug 18, 2010 | 23.17 | 24.35 | 23.01 | 24.34 | 3,905,893 | +1.45(+6.35%) |
Aug 17, 2010 | 22.77 | 23.29 | 22.68 | 22.88 | 2,926 | +0.79(+3.56%) |
Aug 16, 2010 | 21.89 | 22.33 | 21.64 | 22.10 | 2,463,158 | +0.11(+0.51%) |
Aug 13, 2010 | 21.99 | 22.36 | 21.97 | 21.99 | 2,833,145 | -0.25(-1.11%) |
Aug 12, 2010 | 22.72 | 22.89 | 22.19 | 22.23 | 2,952,536 | -0.83(-3.59%) |
Aug 11, 2010 | 23.46 | 23.50 | 22.85 | 23.06 | 3,279,046 | -0.85(-3.54%) |
Aug 10, 2010 | 24.05 | 24.18 | 23.75 | 23.91 | 2,362,958 | -0.42(-1.72%) |
Aug 09, 2010 | 24.00 | 24.63 | 23.94 | 24.33 | 2,205,471 | +0.39(+1.64%) |
Aug 06, 2010 | 23.93 | 24.56 | 23.70 | 23.93 | 2,727,574 | -0.84(-3.38%) |
Aug 05, 2010 | 25.03 | 25.20 | 24.71 | 24.77 | 2,824,341 | -0.30(-1.19%) |
Aug 04, 2010 | 25.92 | 26.05 | 24.11 | 25.07 | 995 | -1.88(-6.97%) |
Aug 03, 2010 | 27.67 | 27.67 | 26.59 | 26.95 | 1,882,163 | -0.61(-2.23%) |
Aug 02, 2010 | 27.45 | 27.77 | 27.09 | 27.56 | 1,675,668 | +0.67(+2.51%) |
Jul 30, 2010 | 26.89 | 27.33 | 26.21 | 26.89 | 1,145,687 | +0.07(+0.25%) |
Jul 29, 2010 | 26.52 | 27.09 | 26.13 | 26.82 | 1,311,959 | +0.43(+1.62%) |
Jul 28, 2010 | 26.76 | 27.13 | 26.27 | 26.39 | 1,206,208 | -0.50(-1.84%) |
Jul 27, 2010 | 26.89 | 28.09 | 26.82 | 26.89 | 141 | -1.03(-3.67%) |
Jul 26, 2010 | 27.52 | 28.03 | 27.33 | 27.91 | 1,125,106 | +0.58(+2.12%) |
Jul 23, 2010 | 26.54 | 27.49 | 26.43 | 27.33 | 1,907,099 | +0.73(+2.76%) |
Jul 22, 2010 | 26.04 | 26.79 | 26.02 | 26.60 | 1,817,285 | +1.06(+4.15%) |
Jul 21, 2010 | 25.95 | 26.60 | 25.27 | 25.54 | 2,050,078 | -0.15(-0.60%) |
Jul 20, 2010 | 24.44 | 25.85 | 24.26 | 25.69 | 1,557,556 | +0.92(+3.72%) |
Jul 19, 2010 | 24.51 | 24.96 | 24.21 | 24.77 | 1,079,493 | +0.38(+1.54%) |
Jul 16, 2010 | 24.40 | 25.45 | 24.31 | 24.40 | 2,345,044 | -0.88(-3.48%) |
Jul 15, 2010 | 25.63 | 25.70 | 25.10 | 25.27 | 1,313,205 | -0.31(-1.20%) |
Jul 14, 2010 | 25.49 | 25.76 | 25.05 | 25.58 | 990,275 | -0.11(-0.43%) |
Jul 13, 2010 | 25.01 | 25.86 | 24.82 | 25.69 | 1,359,371 | +0.70(+2.82%) |
Jul 12, 2010 | 25.19 | 25.38 | 24.51 | 24.99 | 1,033,385 | -0.37(-1.47%) |
Jul 09, 2010 | 25.36 | 25.44 | 24.80 | 25.36 | 967,928 | +0.46(+1.85%) |
Jul 08, 2010 | 24.75 | 24.98 | 24.39 | 24.90 | 2,340,887 | +0.48(+1.96%) |
Jul 07, 2010 | 23.87 | 24.42 | 23.20 | 24.42 | 2,774,738 | +0.77(+3.25%) |
Jul 06, 2010 | 24.30 | 24.65 | 23.39 | 23.65 | 3,991,414 | -0.35(-1.46%) |
Jul 02, 2010 | 24.00 | 24.42 | 23.34 | 24.00 | 2,412,960 | -0.35(-1.44%) |
Jul 01, 2010 | 24.35 | 25.63 | 23.83 | 24.35 | 5,885,553 | -1.20(-4.68%) |
Jun 30, 2010 | 26.58 | 26.66 | 25.32 | 25.55 | 1,966 | -1.13(-4.23%) |
Jun 29, 2010 | 26.68 | 27.13 | 26.30 | 26.68 | 234 | -0.90(-3.25%) |
Jun 25, 2010 | 27.57 | 27.61 | 26.82 | 27.57 | 2,717,452 | +0.62(+2.31%) |
Jun 24, 2010 | 27.16 | 27.55 | 26.48 | 26.95 | 2,755,104 | -0.43(-1.56%) |
Jun 23, 2010 | 27.88 | 28.12 | 26.80 | 27.38 | 2,744,620 | -0.61(-2.20%) |
Jun 22, 2010 | 28.65 | 29.16 | 27.85 | 27.99 | 2,253,247 | -0.51(-1.80%) |
Jun 21, 2010 | 28.80 | 29.04 | 28.33 | 28.50 | 1,949,252 | +0.23(+0.82%) |
Jun 18, 2010 | 28.27 | 28.79 | 28.14 | 28.27 | 1,852,203 | -0.21(-0.72%) |
Jun 17, 2010 | 29.28 | 29.31 | 28.18 | 28.48 | 1,749,053 | -0.59(-2.03%) |
Jun 16, 2010 | 28.84 | 29.51 | 28.65 | 29.07 | 2,661,682 | -0.03(-0.12%) |
Jun 15, 2010 | 28.21 | 29.20 | 28.17 | 29.10 | 3,050,303 | +1.17(+4.19%) |
Jun 14, 2010 | 28.44 | 28.64 | 27.75 | 27.93 | 2,026,630 | +0.18(+0.65%) |
Jun 11, 2010 | 26.37 | 27.79 | 26.25 | 27.75 | 1,999,633 | +0.87(+3.24%) |
Jun 10, 2010 | 26.16 | 27.00 | 26.01 | 26.88 | 1,924,475 | +1.26(+4.90%) |
Jun 09, 2010 | 25.66 | 26.51 | 25.19 | 25.63 | 3,748,500 | +0.51(+2.04%) |
Jun 08, 2010 | 26.40 | 26.70 | 24.36 | 25.11 | 6,548,919 | -1.14(-4.36%) |
Jun 07, 2010 | 27.76 | 27.79 | 26.19 | 26.26 | 2,344,859 | -1.22(-4.45%) |
Jun 04, 2010 | 27.48 | 28.78 | 27.15 | 27.48 | 3,277,516 | -1.26(-4.40%) |
Jun 03, 2010 | 28.66 | 29.02 | 28.20 | 28.74 | 2,318,223 | +0.03(+0.09%) |
Jun 02, 2010 | 27.97 | 28.75 | 27.97 | 28.72 | 1,164 | +0.80(+2.88%) |
Jun 01, 2010 | 27.92 | 28.79 | 27.91 | 27.91 | 1,887,960 | -0.56(-1.95%) |
May 28, 2010 | 28.47 | 29.49 | 28.05 | 28.47 | 1,831,923 | -0.84(-2.86%) |
May 27, 2010 | 28.41 | 29.35 | 27.88 | 29.31 | 1,650,193 | +1.84(+6.72%) |
May 26, 2010 | 27.58 | 28.71 | 27.33 | 27.46 | 2,594,444 | +0.53(+1.97%) |
May 25, 2010 | 25.85 | 27.09 | 25.22 | 26.93 | 2,872,001 | +0.48(+1.81%) |
May 24, 2010 | 25.81 | 27.30 | 25.68 | 26.45 | 2,512,915 | +0.45(+1.74%) |
May 21, 2010 | 25.40 | 26.59 | 25.30 | 26.00 | 4,388,157 | +0.12(+0.46%) |
May 20, 2010 | 26.08 | 26.80 | 25.73 | 25.88 | 4,771,510 | -2.23(-7.93%) |
May 19, 2010 | 28.86 | 29.14 | 27.38 | 28.11 | 3,426,692 | -0.79(-2.75%) |
May 18, 2010 | 29.79 | 30.37 | 28.73 | 28.91 | 234 | -0.40(-1.37%) |
May 17, 2010 | 29.76 | 30.14 | 28.05 | 29.31 | 3,042,358 | -0.38(-1.27%) |
May 14, 2010 | 29.68 | 30.70 | 29.37 | 29.68 | 1,652,803 | -1.11(-3.61%) |
May 13, 2010 | 31.02 | 31.91 | 30.62 | 30.79 | 2,032,063 | -0.11(-0.36%) |
May 12, 2010 | 30.07 | 31.25 | 30.07 | 30.90 | 2,145,650 | +0.87(+2.90%) |
May 11, 2010 | 30.65 | 30.75 | 29.90 | 30.03 | 1,691,751 | -0.16(-0.54%) |
May 10, 2010 | 30.26 | 30.41 | 29.89 | 30.20 | 3,341,946 | +2.43(+8.74%) |
May 07, 2010 | 28.69 | 29.77 | 27.33 | 27.77 | 4,942,975 | -1.20(-4.16%) |
May 06, 2010 | 28.97 | 29.94 | 26.72 | 28.97 | 117 | +0.37(+1.28%) |
May 05, 2010 | 29.27 | 30.03 | 28.61 | 28.61 | 3,214,263 | -1.21(-4.07%) |
May 04, 2010 | 30.24 | 30.24 | 29.35 | 29.82 | 3,428,106 | -0.82(-2.68%) |
May 03, 2010 | 29.79 | 30.66 | 29.79 | 30.64 | 2,852,518 | +0.93(+3.13%) |
Apr 30, 2010 | 29.61 | 30.55 | 29.49 | 29.71 | 2,990,723 | +0.16(+0.55%) |
Apr 29, 2010 | 29.20 | 30.23 | 28.88 | 29.55 | 4,940,643 | +1.18(+4.16%) |
Apr 28, 2010 | 28.16 | 28.99 | 27.03 | 28.37 | 7,123,876 | +2.91(+11.44%) |
Apr 27, 2010 | 26.83 | 26.92 | 25.38 | 25.45 | 3,355,167 | -1.47(-5.46%) |
Apr 26, 2010 | 26.80 | 27.68 | 26.79 | 26.92 | 2,965,053 | +0.04(+0.16%) |
Apr 23, 2010 | 26.19 | 27.00 | 26.17 | 26.88 | 2,481,846 | +0.77(+2.94%) |
Apr 22, 2010 | 25.22 | 26.27 | 24.85 | 26.11 | 2,711,070 | +0.66(+2.58%) |
Apr 21, 2010 | 25.58 | 25.66 | 25.30 | 25.45 | 2,494,812 | -0.09(-0.33%) |
Apr 20, 2010 | 24.85 | 25.74 | 24.73 | 25.54 | 2,171,880 | +0.79(+3.17%) |
Apr 19, 2010 | 24.34 | 24.92 | 24.28 | 24.75 | 1,508,628 | +0.17(+0.70%) |
Apr 16, 2010 | 24.58 | 24.81 | 24.17 | 24.58 | 2,272,976 | +0.02(+0.07%) |
Apr 15, 2010 | 24.59 | 24.63 | 24.19 | 24.57 | 2,017,937 | -0.01(-0.03%) |
Apr 14, 2010 | 24.09 | 24.68 | 24.00 | 24.57 | 1,720,171 | +0.61(+2.53%) |
Apr 13, 2010 | 23.73 | 24.01 | 23.62 | 23.97 | 1,317,164 | +0.28(+1.19%) |
Apr 12, 2010 | 23.19 | 23.94 | 23.05 | 23.69 | 1,702,520 | +0.50(+2.14%) |
Apr 09, 2010 | 22.90 | 23.19 | 22.63 | 23.19 | 1,638,040 | +0.32(+1.38%) |
Apr 08, 2010 | 22.73 | 23.02 | 22.32 | 22.87 | 1,607,768 | +0.02(+0.07%) |
Apr 07, 2010 | 22.73 | 23.15 | 22.66 | 22.86 | 1,929,481 | +0.13(+0.56%) |
Apr 06, 2010 | 22.48 | 22.82 | 22.28 | 22.73 | 1,275,474 | -0.12(-0.52%) |
Apr 05, 2010 | 22.38 | 22.90 | 22.34 | 22.85 | 1,303,747 | +0.49(+2.18%) |
Apr 01, 2010 | 21.95 | 22.36 | 22.36 | 22.36 | 1,848,804 | +0.63(+2.91%) |
Mar 31, 2010 | 21.64 | 22.00 | 21.46 | 21.73 | 1,341,289 | +0.07(+0.32%) |
Mar 30, 2010 | 20.89 | 21.98 | 20.89 | 21.66 | 2,179,703 | +0.76(+3.64%) |
Mar 29, 2010 | 20.65 | 21.03 | 20.51 | 20.90 | 1,312,789 | +0.49(+2.39%) |
Mar 26, 2010 | 20.27 | 20.58 | 20.24 | 20.41 | 1,109,602 | +0.15(+0.76%) |
Mar 25, 2010 | 20.72 | 20.82 | 20.23 | 20.26 | 776,138 | -0.32(-1.58%) |
Mar 24, 2010 | 20.87 | 21.01 | 20.35 | 20.59 | 828,750 | -0.34(-1.63%) |
Mar 23, 2010 | 20.29 | 20.94 | 20.18 | 20.93 | 1,576,416 | +0.61(+2.98%) |
Mar 22, 2010 | 20.06 | 20.40 | 19.94 | 20.32 | 1,915,467 | +0.08(+0.38%) |
Mar 19, 2010 | 20.77 | 20.98 | 20.18 | 20.24 | 2,591,938 | -0.52(-2.51%) |
Mar 18, 2010 | 21.16 | 21.16 | 20.58 | 20.77 | 1,134,857 | -0.35(-1.66%) |
Mar 17, 2010 | 21.13 | 21.26 | 21.01 | 21.12 | 2,066,980 | +0.01(+0.04%) |
Mar 16, 2010 | 20.98 | 21.15 | 20.84 | 21.11 | 1,139,039 | +0.07(+0.32%) |
Mar 15, 2010 | 20.84 | 21.07 | 20.82 | 21.04 | 1,182,331 | -0.15(-0.69%) |
Mar 12, 2010 | 21.34 | 21.34 | 21.00 | 21.18 | 902,848 | -0.09(-0.44%) |
Mar 11, 2010 | 21.17 | 21.44 | 20.96 | 21.28 | 784,735 | +0.08(+0.36%) |
Mar 10, 2010 | 21.12 | 21.37 | 20.89 | 21.20 | 789,194 | +0.10(+0.49%) |
Mar 09, 2010 | 21.03 | 21.29 | 20.82 | 21.10 | 1,419,412 | -0.06(-0.28%) |
Mar 08, 2010 | 21.11 | 21.18 | 20.81 | 21.16 | 925,419 | +0.10(+0.49%) |
Mar 05, 2010 | 20.93 | 21.13 | 20.71 | 21.06 | 1,040,004 | +0.25(+1.19%) |
Mar 04, 2010 | 20.65 | 20.93 | 20.54 | 20.81 | 893,371 | +0.16(+0.79%) |
Mar 03, 2010 | 20.72 | 20.94 | 20.52 | 20.65 | 1,394,494 | -0.11(-0.53%) |
Mar 02, 2010 | 20.80 | 20.88 | 20.65 | 20.76 | 2,024,978 | +0.03(+0.16%) |
Mar 01, 2010 | 20.20 | 20.72 | 20.20 | 20.72 | 2,088,106 | +0.62(+3.10%) |
Feb 26, 2010 | 19.91 | 20.36 | 19.82 | 20.10 | 4,044,566 | +0.20(+0.99%) |
Feb 25, 2010 | 20.01 | 20.28 | 19.65 | 19.90 | 14,064,278 | -0.78(-3.75%) |
Feb 24, 2010 | 20.59 | 20.77 | 20.04 | 20.68 | 1,163,028 | +0.15(+0.74%) |
Feb 23, 2010 | 21.06 | 21.20 | 20.47 | 20.53 | 1,433,777 | -0.70(-3.30%) |
Feb 22, 2010 | 20.78 | 21.25 | 20.66 | 21.23 | 1,292,994 | -0.32(-1.47%) |
Feb 19, 2010 | 21.17 | 21.59 | 21.00 | 21.54 | 2,033,900 | +0.35(+1.65%) |
Feb 18, 2010 | 21.09 | 21.64 | 20.94 | 21.19 | 1,996,697 | +0.31(+1.47%) |
Feb 17, 2010 | 21.71 | 22.00 | 20.77 | 20.88 | 3,562,175 | -1.66(-7.35%) |
Feb 16, 2010 | 22.39 | 22.55 | 22.08 | 22.54 | 1,690,606 | +0.97(+4.47%) |
Feb 12, 2010 | 21.29 | 21.58 | 21.58 | 21.58 | 831,798 | +0.07(+0.32%) |
Feb 11, 2010 | 21.08 | 21.71 | 20.74 | 21.51 | 1,565,245 | +0.41(+1.94%) |
Feb 10, 2010 | 20.82 | 21.18 | 20.16 | 21.10 | 1,050,627 | +0.09(+0.45%) |
Feb 09, 2010 | 20.55 | 21.17 | 20.32 | 21.00 | 1,012,986 | +0.67(+3.28%) |
Feb 08, 2010 | 20.41 | 20.93 | 20.03 | 20.34 | 1,152,130 | -0.01(-0.04%) |
Feb 05, 2010 | 20.34 | 20.51 | 19.54 | 20.35 | 1,647,276 | -0.09(-0.46%) |
Feb 04, 2010 | 21.40 | 21.48 | 20.41 | 20.44 | 1,184,978 | -1.34(-6.16%) |
Feb 03, 2010 | 22.32 | 22.39 | 21.61 | 21.78 | 738,183 | -0.71(-3.15%) |
Feb 02, 2010 | 22.21 | 22.57 | 22.05 | 22.49 | 851,462 | +0.46(+2.09%) |
Feb 01, 2010 | 22.19 | 22.44 | 21.74 | 22.03 | 613,945 | +0.05(+0.23%) |
Jan 29, 2010 | 22.05 | 22.43 | 21.81 | 21.98 | 1,228,349 | +0.10(+0.47%) |
Jan 28, 2010 | 21.58 | 22.61 | 21.29 | 21.88 | 2,236,310 | +0.30(+1.39%) |
Jan 27, 2010 | 20.70 | 21.78 | 20.33 | 21.58 | 1,618,134 | +0.81(+3.91%) |
Jan 26, 2010 | 19.96 | 20.94 | 19.90 | 20.77 | 1,336,208 | +0.86(+4.34%) |
Jan 25, 2010 | 19.90 | 20.10 | 19.27 | 19.90 | 721,960 | +0.27(+1.39%) |
Jan 22, 2010 | 20.85 | 20.85 | 19.51 | 19.63 | 1,164,835 | -1.17(-5.63%) |
Jan 21, 2010 | 21.55 | 21.60 | 20.78 | 20.80 | 1,282,199 | -0.73(-3.37%) |
Jan 20, 2010 | 21.70 | 21.76 | 21.33 | 21.53 | 467,457 | -0.30(-1.37%) |
Jan 19, 2010 | 21.45 | 21.88 | 21.38 | 21.82 | 461,464 | +0.26(+1.23%) |
Jan 15, 2010 | 21.64 | 21.56 | 21.56 | 21.56 | 970,060 | -0.27(-1.25%) |
Jan 14, 2010 | 21.80 | 21.96 | 21.57 | 21.83 | 803,046 | -0.13(-0.58%) |
Jan 13, 2010 | 21.97 | 22.05 | 21.63 | 21.96 | 467,470 | +0.03(+0.16%) |
Jan 12, 2010 | 22.33 | 22.33 | 21.87 | 21.93 | 609,301 | -0.58(-2.58%) |
Jan 11, 2010 | 22.72 | 22.72 | 22.33 | 22.51 | 441,820 | -0.02(-0.08%) |
Jan 08, 2010 | 22.35 | 22.72 | 22.32 | 22.52 | 532,104 | -0.03(-0.11%) |
Jan 07, 2010 | 22.23 | 22.92 | 22.23 | 22.55 | 765,127 | +0.38(+1.70%) |
Jan 06, 2010 | 22.22 | 22.52 | 22.11 | 22.17 | 639,343 | -0.13(-0.57%) |
Jan 05, 2010 | 22.22 | 22.33 | 21.77 | 22.30 | 818,218 | +0.09(+0.38%) |
Jan 04, 2010 | 22.03 | 22.30 | 22.00 | 22.22 | 887,798 | +0.32(+1.44%) |
Dec 31, 2009 | 22.25 | 21.90 | 21.90 | 21.90 | 235,900 | -0.27(-1.23%) |
Dec 30, 2009 | 22.26 | 22.59 | 22.10 | 22.17 | 581,154 | -0.15(-0.65%) |
Dec 29, 2009 | 22.39 | 22.52 | 22.24 | 22.32 | 356,016 | -0.01(-0.04%) |
Dec 28, 2009 | 22.73 | 22.82 | 22.23 | 22.33 | 319,707 | -0.36(-1.58%) |
Dec 24, 2009 | 22.66 | 22.88 | 22.62 | 22.69 | 176,890 | +0.05(+0.23%) |
Dec 23, 2009 | 22.64 | 22.89 | 22.42 | 22.64 | 785,583 | +0.03(+0.15%) |
Dec 22, 2009 | 22.46 | 22.64 | 22.25 | 22.60 | 721,900 | +0.21(+0.92%) |
Dec 21, 2009 | 22.75 | 22.88 | 22.19 | 22.40 | 1,112,900 | -0.32(-1.39%) |
Dec 18, 2009 | 22.46 | 22.72 | 22.16 | 22.71 | 1,468,851 | +0.32(+1.45%) |
Dec 17, 2009 | 22.03 | 22.45 | 21.61 | 22.39 | 1,771,472 | -0.18(-0.79%) |
Dec 16, 2009 | 22.05 | 22.80 | 21.78 | 22.57 | 2,242,763 | +0.76(+3.49%) |
Dec 15, 2009 | 21.63 | 22.00 | 21.47 | 21.81 | 1,428,063 | +0.15(+0.67%) |
Dec 14, 2009 | 21.48 | 21.67 | 21.44 | 21.66 | 444,449 | +0.52(+2.46%) |
Dec 11, 2009 | 21.02 | 21.23 | 20.79 | 21.14 | 945,330 | +0.32(+1.52%) |
Dec 10, 2009 | 21.36 | 21.36 | 20.75 | 20.82 | 767,476 | -0.33(-1.57%) |
Dec 09, 2009 | 20.99 | 21.35 | 20.63 | 21.16 | 1,356,368 | +0.18(+0.86%) |
Dec 08, 2009 | 21.05 | 21.18 | 20.70 | 20.98 | 1,154,496 | -0.38(-1.80%) |
Dec 07, 2009 | 21.73 | 21.86 | 21.30 | 21.36 | 700,491 | -0.39(-1.81%) |
Dec 04, 2009 | 21.73 | 22.02 | 21.44 | 21.76 | 1,240,593 | +0.32(+1.47%) |
Dec 03, 2009 | 22.03 | 22.08 | 21.37 | 21.44 | 1,066,182 | -0.37(-1.68%) |
Dec 02, 2009 | 21.39 | 22.06 | 21.39 | 21.81 | 2,318,099 | +0.44(+2.08%) |
Dec 01, 2009 | 20.37 | 21.40 | 20.37 | 21.36 | 1,908,203 | +1.18(+5.84%) |
Nov 30, 2009 | 20.09 | 20.49 | 19.86 | 20.18 | 976,173 | +0.15(+0.77%) |
Nov 27, 2009 | 20.02 | 20.46 | 19.59 | 20.03 | 679,518 | -0.71(-3.42%) |
Nov 25, 2009 | 20.51 | 20.74 | 20.15 | 20.74 | 502,005 | +0.21(+1.04%) |
Nov 24, 2009 | 20.80 | 20.80 | 20.18 | 20.53 | 544,015 | -0.15(-0.70%) |
Nov 23, 2009 | 20.91 | 21.35 | 20.54 | 20.67 | 1,231,417 | +0.14(+0.67%) |
Nov 20, 2009 | 20.64 | 20.77 | 20.31 | 20.53 | 813,726 | -0.37(-1.76%) |
Nov 19, 2009 | 20.86 | 21.27 | 20.74 | 20.90 | 1,497,552 | -0.09(-0.45%) |
Nov 18, 2009 | 20.42 | 21.06 | 20.41 | 21.00 | 1,352,610 | +0.41(+1.99%) |
Nov 17, 2009 | 20.80 | 20.88 | 20.43 | 20.59 | 1,854,971 | -0.30(-1.43%) |
Nov 16, 2009 | 20.50 | 20.93 | 20.45 | 20.88 | 1,357,776 | +0.53(+2.60%) |
Nov 13, 2009 | 20.21 | 20.72 | 19.91 | 20.36 | 1,327,439 | -0.02(-0.08%) |
Nov 12, 2009 | 20.66 | 21.00 | 20.20 | 20.37 | 1,361,971 | -0.35(-1.69%) |
Nov 11, 2009 | 20.88 | 21.40 | 20.71 | 20.72 | 1,263,853 | +0.01(+0.04%) |
Nov 10, 2009 | 20.47 | 21.04 | 20.24 | 20.71 | 1,007,633 | +0.14(+0.66%) |
Nov 09, 2009 | 20.53 | 20.89 | 20.31 | 20.58 | 1,360,607 | +0.46(+2.29%) |
Nov 06, 2009 | 19.36 | 20.44 | 19.19 | 20.12 | 1,905,437 | +0.86(+4.48%) |
Nov 05, 2009 | 19.35 | 20.07 | 19.19 | 19.25 | 1,641,216 | +0.19(+0.99%) |
Nov 04, 2009 | 19.42 | 20.06 | 19.02 | 19.07 | 2,001,281 | -0.26(-1.33%) |
Nov 03, 2009 | 18.22 | 19.50 | 17.92 | 19.32 | 2,254,158 | +0.84(+4.53%) |
Nov 02, 2009 | 19.12 | 19.65 | 17.81 | 18.48 | 4,285,231 | -0.40(-2.13%) |
Oct 30, 2009 | 19.64 | 19.87 | 18.62 | 18.89 | 1,975,827 | -0.97(-4.86%) |
Oct 29, 2009 | 19.07 | 20.26 | 19.07 | 19.85 | 3,165,450 | +1.29(+6.95%) |
Oct 28, 2009 | 19.58 | 20.64 | 18.22 | 18.56 | 3,521,517 | -0.42(-2.20%) |
Oct 27, 2009 | 19.12 | 19.42 | 18.59 | 18.98 | 2,253,016 | -0.13(-0.67%) |
Oct 26, 2009 | 19.89 | 20.36 | 19.02 | 19.11 | 1,896,278 | -0.69(-3.49%) |
Oct 23, 2009 | 19.76 | 19.90 | 19.38 | 19.80 | 1,324,700 | -0.60(-2.93%) |
Oct 22, 2009 | 19.83 | 20.74 | 19.38 | 20.40 | 1,784,736 | +0.56(+2.84%) |
Oct 21, 2009 | 20.55 | 21.10 | 19.75 | 19.83 | 1,929,215 | -0.92(-4.44%) |
Oct 20, 2009 | 20.54 | 20.80 | 20.53 | 20.76 | 2,706,579 | -0.62(-2.92%) |
Oct 19, 2009 | 21.41 | 21.83 | 21.10 | 21.38 | 1,445,805 | +0.05(+0.24%) |
Oct 16, 2009 | 21.33 | 21.38 | 20.97 | 21.33 | 2,353,232 | -0.21(-0.99%) |
Oct 15, 2009 | 20.96 | 21.61 | 20.96 | 21.54 | 1,929,654 | +0.37(+1.73%) |
Oct 14, 2009 | 20.71 | 21.18 | 20.56 | 21.18 | 1,816,244 | +0.89(+4.38%) |
Oct 13, 2009 | 20.12 | 20.41 | 19.74 | 20.29 | 1,054,675 | +0.20(+1.02%) |
Oct 12, 2009 | 20.29 | 20.45 | 19.84 | 20.08 | 1,141,866 | -0.01(-0.04%) |
Oct 09, 2009 | 20.15 | 20.48 | 19.80 | 20.09 | 1,229,274 | -0.09(-0.42%) |
Oct 08, 2009 | 20.33 | 20.86 | 20.09 | 20.18 | 1,907,835 | +0.32(+1.64%) |
Oct 07, 2009 | 19.42 | 20.02 | 19.36 | 19.85 | 2,792,926 | +0.52(+2.70%) |
Oct 06, 2009 | 18.76 | 19.53 | 18.54 | 19.33 | 2,592,085 | +0.94(+5.11%) |
Oct 05, 2009 | 17.60 | 18.49 | 17.60 | 18.39 | 1,889,860 | +0.85(+4.82%) |
Oct 02, 2009 | 17.75 | 17.99 | 17.16 | 17.54 | 3,632,281 | -0.59(-3.25%) |
Oct 01, 2009 | 19.18 | 19.30 | 18.00 | 18.13 | 2,339,771 | -1.04(-5.43%) |
Sep 30, 2009 | 19.33 | 19.51 | 18.54 | 19.18 | 2,313,937 | +0.09(+0.45%) |
Sep 29, 2009 | 18.91 | 19.47 | 18.84 | 19.09 | 1,599,990 | +0.28(+1.50%) |
Sep 28, 2009 | 18.45 | 19.24 | 18.30 | 18.81 | 1,296,497 | +0.46(+2.51%) |
Sep 25, 2009 | 18.34 | 19.02 | 18.26 | 18.35 | 1,740,316 | -0.42(-2.23%) |
Sep 24, 2009 | 19.91 | 20.23 | 18.61 | 18.77 | 2,823,340 | -1.30(-6.46%) |
Sep 23, 2009 | 20.07 | 20.40 | 19.71 | 20.06 | 2,995,450 | -0.06(-0.31%) |
Sep 22, 2009 | 19.85 | 20.33 | 19.82 | 20.12 | 2,267,872 | +0.52(+2.66%) |
Sep 21, 2009 | 19.77 | 20.14 | 19.54 | 19.60 | 1,449,742 | -0.42(-2.09%) |
Sep 18, 2009 | 20.41 | 20.67 | 19.91 | 20.02 | 4,263,504 | -0.46(-2.25%) |
Sep 17, 2009 | 21.63 | 22.43 | 20.47 | 20.48 | 3,194,269 | -0.85(-4.00%) |
Sep 16, 2009 | 20.66 | 21.78 | 20.62 | 21.34 | 2,480,904 | +0.87(+4.26%) |
Sep 15, 2009 | 20.09 | 20.69 | 20.08 | 20.47 | 1,502,556 | +0.26(+1.31%) |
Sep 14, 2009 | 20.55 | 20.87 | 20.09 | 20.20 | 1,521,476 | -0.49(-2.35%) |
Sep 11, 2009 | 20.50 | 20.94 | 20.10 | 20.69 | 2,211,617 | +0.58(+2.89%) |
Sep 10, 2009 | 19.53 | 20.38 | 19.33 | 20.11 | 1,319,238 | +0.53(+2.70%) |
Sep 09, 2009 | 19.15 | 19.84 | 18.72 | 19.58 | 1,268,321 | +0.48(+2.50%) |
Sep 08, 2009 | 18.96 | 19.42 | 18.77 | 19.10 | 1,389,114 | +0.46(+2.47%) |
Sep 04, 2009 | 17.91 | 18.79 | 17.71 | 18.64 | 1,407,425 | +0.95(+5.36%) |
Sep 03, 2009 | 17.80 | 17.94 | 17.39 | 17.69 | 1,134,010 | +0.08(+0.44%) |
Sep 02, 2009 | 18.02 | 18.39 | 17.58 | 17.61 | 1,784,579 | -0.45(-2.51%) |