Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.26 | 21.05 | 19.90 | 20.95 | 815,056 | +0.66(+3.25%) |
Aug 30, 2010 | 21.26 | 21.44 | 20.12 | 20.29 | 933,032 | -0.47(-2.26%) |
Aug 27, 2010 | 19.81 | 20.81 | 19.48 | 20.76 | 766,375 | +1.11(+5.65%) |
Aug 26, 2010 | 19.16 | 20.13 | 18.99 | 19.65 | 1,288,678 | +0.55(+2.88%) |
Aug 25, 2010 | 18.16 | 19.15 | 17.90 | 19.10 | 886,611 | +0.64(+3.47%) |
Aug 24, 2010 | 18.05 | 18.52 | 17.69 | 18.46 | 563,861 | +0.05(+0.27%) |
Aug 23, 2010 | 18.23 | 18.53 | 18.11 | 18.41 | 420,934 | +0.31(+1.71%) |
Aug 20, 2010 | 18.14 | 18.27 | 17.71 | 18.10 | 407,695 | -0.20(-1.07%) |
Aug 19, 2010 | 18.56 | 18.70 | 18.09 | 18.30 | 391,137 | -0.39(-2.11%) |
Aug 18, 2010 | 18.80 | 19.01 | 18.46 | 18.69 | 217,733 | -0.15(-0.80%) |
Aug 17, 2010 | 18.48 | 18.97 | 18.48 | 18.84 | 490,911 | +0.54(+2.95%) |
Aug 16, 2010 | 18.10 | 18.31 | 17.79 | 18.30 | 554,704 | +0.13(+0.72%) |
Aug 13, 2010 | 18.96 | 19.15 | 18.06 | 18.17 | 1,039,838 | -0.95(-4.97%) |
Aug 12, 2010 | 18.94 | 19.29 | 18.79 | 19.12 | 325,477 | -0.27(-1.39%) |
Aug 11, 2010 | 19.79 | 19.86 | 18.70 | 19.39 | 578,253 | -0.89(-4.39%) |
Aug 10, 2010 | 20.64 | 20.98 | 20.05 | 20.28 | 628,459 | -0.80(-3.80%) |
Aug 09, 2010 | 21.59 | 22.00 | 20.63 | 21.08 | 532,258 | -0.22(-1.03%) |
Aug 06, 2010 | 20.70 | 21.35 | 20.58 | 21.30 | 607,045 | +0.25(+1.19%) |
Aug 05, 2010 | 21.50 | 22.70 | 20.76 | 21.05 | 2,148,715 | +0.92(+4.57%) |
Aug 04, 2010 | 20.23 | 20.74 | 19.91 | 20.13 | 813,713 | +0.01(+0.05%) |
Aug 03, 2010 | 20.12 | 20.52 | 19.78 | 20.12 | 210,741 | -0.16(-0.79%) |
Aug 02, 2010 | 19.82 | 20.94 | 19.82 | 20.28 | 591,726 | +0.67(+3.42%) |
Jul 30, 2010 | 18.93 | 19.65 | 18.71 | 19.61 | 269,816 | +0.32(+1.66%) |
Jul 29, 2010 | 19.47 | 19.61 | 18.95 | 19.29 | 250,220 | -0.02(-0.10%) |
Jul 28, 2010 | 19.35 | 19.97 | 19.02 | 19.31 | 347,511 | +0.15(+0.78%) |
Jul 27, 2010 | 19.83 | 19.92 | 18.83 | 19.16 | 338,012 | -0.51(-2.59%) |
Jul 26, 2010 | 19.57 | 19.80 | 19.28 | 19.67 | 186,935 | +0.21(+1.08%) |
Jul 23, 2010 | 18.99 | 19.64 | 18.77 | 19.46 | 280,981 | +0.31(+1.62%) |
Jul 22, 2010 | 18.51 | 19.45 | 18.36 | 19.15 | 522,434 | +0.91(+4.99%) |
Jul 21, 2010 | 18.83 | 19.27 | 18.00 | 18.24 | 587,657 | -0.46(-2.46%) |
Jul 20, 2010 | 17.21 | 18.76 | 17.21 | 18.70 | 557,994 | +1.23(+7.04%) |
Jul 19, 2010 | 17.62 | 17.64 | 17.05 | 17.47 | 279,089 | -0.03(-0.17%) |
Jul 16, 2010 | 17.93 | 18.00 | 17.22 | 17.50 | 465,844 | -0.66(-3.63%) |
Jul 15, 2010 | 18.17 | 18.22 | 17.74 | 18.16 | 400,248 | -0.01(-0.06%) |
Jul 14, 2010 | 17.81 | 18.32 | 17.68 | 18.17 | 393,585 | +0.22(+1.23%) |
Jul 13, 2010 | 17.67 | 18.06 | 17.65 | 17.95 | 451,858 | +0.67(+3.88%) |
Jul 12, 2010 | 17.94 | 18.28 | 17.06 | 17.28 | 572,604 | -0.76(-4.21%) |
Jul 09, 2010 | 17.79 | 18.08 | 17.36 | 18.04 | 404,060 | +0.25(+1.41%) |
Jul 08, 2010 | 18.41 | 18.69 | 17.25 | 17.79 | 759,875 | -0.41(-2.25%) |
Jul 07, 2010 | 17.27 | 18.26 | 17.14 | 18.20 | 637,826 | +1.09(+6.37%) |
Jul 06, 2010 | 17.09 | 18.07 | 16.91 | 17.11 | 780,933 | +0.34(+2.03%) |
Jul 02, 2010 | 16.59 | 17.08 | 16.31 | 16.77 | 1,243,870 | +0.30(+1.82%) |
Jul 01, 2010 | 15.60 | 16.62 | 14.81 | 16.47 | 1,046,151 | +0.94(+6.05%) |
Jun 30, 2010 | 15.65 | 16.40 | 15.40 | 15.53 | 468,513 | -0.08(-0.51%) |
Jun 29, 2010 | 16.13 | 16.27 | 15.50 | 15.61 | 587,930 | -1.37(-8.07%) |
Jun 25, 2010 | 16.72 | 17.07 | 16.43 | 16.98 | 512,703 | +0.32(+1.92%) |
Jun 24, 2010 | 16.98 | 17.25 | 16.41 | 16.66 | 432,953 | -0.50(-2.91%) |
Jun 23, 2010 | 17.40 | 17.60 | 16.79 | 17.16 | 566,285 | -0.24(-1.38%) |
Jun 22, 2010 | 18.83 | 18.85 | 17.27 | 17.40 | 510,788 | -1.39(-7.40%) |
Jun 21, 2010 | 19.45 | 19.98 | 18.59 | 18.79 | 493,755 | -0.27(-1.42%) |
Jun 18, 2010 | 19.72 | 19.72 | 18.98 | 19.06 | 1,661,538 | -0.54(-2.76%) |
Jun 17, 2010 | 20.69 | 20.86 | 19.27 | 19.60 | 592,551 | -0.88(-4.30%) |
Jun 16, 2010 | 19.97 | 20.97 | 19.62 | 20.48 | 364,299 | +0.24(+1.19%) |
Jun 15, 2010 | 20.05 | 20.32 | 19.79 | 20.24 | 548,504 | +0.30(+1.50%) |
Jun 14, 2010 | 20.25 | 20.40 | 19.84 | 19.94 | 520,762 | -0.09(-0.45%) |
Jun 11, 2010 | 19.37 | 20.20 | 19.01 | 20.03 | 798,824 | +0.29(+1.47%) |
Jun 10, 2010 | 18.63 | 19.91 | 18.62 | 19.74 | 1,749,725 | +1.74(+9.67%) |
Jun 09, 2010 | 18.14 | 18.93 | 17.81 | 18.00 | 777,811 | +0.13(+0.73%) |
Jun 08, 2010 | 17.77 | 18.27 | 17.25 | 17.87 | 699,433 | +0.26(+1.48%) |
Jun 07, 2010 | 18.41 | 18.81 | 17.59 | 17.61 | 618,251 | -0.71(-3.88%) |
Jun 04, 2010 | 18.69 | 20.71 | 18.21 | 18.32 | 1,773,998 | -0.97(-5.03%) |
Jun 03, 2010 | 18.20 | 19.41 | 18.20 | 19.29 | 1,089,267 | +1.34(+7.47%) |
Jun 02, 2010 | 16.54 | 17.95 | 16.54 | 17.95 | 542,686 | +1.49(+9.05%) |
Jun 01, 2010 | 17.44 | 17.78 | 16.46 | 16.46 | 704,173 | -1.28(-7.22%) |
May 28, 2010 | 17.96 | 18.55 | 17.64 | 17.74 | 754,573 | -0.22(-1.22%) |
May 27, 2010 | 16.71 | 17.96 | 16.42 | 17.96 | 819,099 | +1.72(+10.59%) |
May 26, 2010 | 16.26 | 16.59 | 16.07 | 16.24 | 1,234,882 | +0.12(+0.74%) |
May 25, 2010 | 15.23 | 16.17 | 15.20 | 16.12 | 1,312,930 | +0.12(+0.75%) |
May 24, 2010 | 16.55 | 16.59 | 15.96 | 16.00 | 885,022 | -0.62(-3.73%) |
May 21, 2010 | 16.54 | 16.92 | 15.99 | 16.62 | 1,861,960 | -0.21(-1.25%) |
May 20, 2010 | 17.09 | 18.00 | 16.79 | 16.83 | 921,348 | -1.35(-7.43%) |
May 19, 2010 | 19.05 | 19.06 | 17.80 | 18.18 | 1,388,234 | -0.99(-5.16%) |
May 18, 2010 | 19.38 | 20.05 | 18.94 | 19.17 | 607,407 | +0.10(+0.52%) |
May 17, 2010 | 19.75 | 19.81 | 18.31 | 19.07 | 683,234 | -0.54(-2.75%) |
May 14, 2010 | 20.14 | 20.22 | 19.19 | 19.61 | 584,758 | -0.82(-4.01%) |
May 13, 2010 | 19.99 | 20.68 | 19.73 | 20.43 | 647,665 | +0.29(+1.44%) |
May 12, 2010 | 19.75 | 20.30 | 19.75 | 20.14 | 803,869 | +0.40(+2.03%) |
May 11, 2010 | 20.12 | 20.32 | 19.18 | 19.74 | 437,485 | -0.35(-1.74%) |
May 10, 2010 | 19.57 | 20.18 | 19.47 | 20.09 | 950,597 | +0.97(+5.07%) |
May 07, 2010 | 20.23 | 20.69 | 19.01 | 19.12 | 701,396 | -1.10(-5.44%) |
May 06, 2010 | 21.47 | 21.47 | 18.35 | 20.22 | 1,561,232 | -1.42(-6.56%) |
May 05, 2010 | 21.74 | 22.27 | 20.90 | 21.64 | 690,953 | -0.60(-2.70%) |
May 04, 2010 | 22.42 | 22.60 | 21.95 | 22.24 | 678,706 | -0.63(-2.75%) |
May 03, 2010 | 22.17 | 23.06 | 22.10 | 22.87 | 483,528 | +0.93(+4.24%) |
Apr 30, 2010 | 22.11 | 22.84 | 21.84 | 21.94 | 808,103 | -0.23(-1.04%) |
Apr 29, 2010 | 22.63 | 22.80 | 22.05 | 22.17 | 768,910 | -0.14(-0.63%) |
Apr 28, 2010 | 22.41 | 22.48 | 21.86 | 22.31 | 655,203 | +0.06(+0.27%) |
Apr 27, 2010 | 22.73 | 23.07 | 22.13 | 22.25 | 680,702 | -0.67(-2.92%) |
Apr 26, 2010 | 23.23 | 23.23 | 22.86 | 22.92 | 655,593 | -0.32(-1.38%) |
Apr 23, 2010 | 22.13 | 23.25 | 21.90 | 23.24 | 676,839 | +1.11(+5.02%) |
Apr 22, 2010 | 21.83 | 22.13 | 21.50 | 22.13 | 1,172,474 | -0.07(-0.32%) |
Apr 21, 2010 | 22.62 | 22.62 | 22.04 | 22.20 | 875,785 | -0.07(-0.31%) |
Apr 20, 2010 | 22.25 | 22.65 | 22.10 | 22.27 | 849,335 | +0.23(+1.04%) |
Apr 19, 2010 | 22.69 | 22.80 | 21.71 | 22.04 | 1,122,579 | -0.89(-3.88%) |
Apr 16, 2010 | 23.43 | 23.70 | 22.66 | 22.93 | 873,065 | -0.60(-2.55%) |
Apr 15, 2010 | 23.00 | 23.90 | 22.99 | 23.53 | 1,102,205 | +0.50(+2.17%) |
Apr 14, 2010 | 22.98 | 23.07 | 22.56 | 23.03 | 797,619 | +0.14(+0.61%) |
Apr 13, 2010 | 23.22 | 23.41 | 22.86 | 22.89 | 881,479 | -0.50(-2.14%) |
Apr 12, 2010 | 23.72 | 23.97 | 23.13 | 23.39 | 1,224,257 | -0.30(-1.27%) |
Apr 09, 2010 | 24.45 | 24.75 | 23.59 | 23.69 | 3,868,818 | -0.64(-2.63%) |
Apr 08, 2010 | 24.46 | 24.60 | 23.90 | 24.33 | 577,355 | -0.27(-1.10%) |
Apr 07, 2010 | 24.89 | 25.23 | 24.36 | 24.60 | 517,069 | -0.08(-0.32%) |
Apr 06, 2010 | 24.13 | 24.85 | 23.47 | 24.68 | 676,771 | +0.31(+1.27%) |
Apr 05, 2010 | 24.07 | 24.75 | 23.79 | 24.37 | 524,117 | +0.47(+1.97%) |
Apr 01, 2010 | 23.19 | 23.90 | 23.90 | 23.90 | 653,000 | +0.95(+4.14%) |
Mar 31, 2010 | 22.92 | 23.52 | 22.92 | 22.95 | 468,688 | -0.05(-0.22%) |
Mar 30, 2010 | 23.14 | 23.28 | 22.67 | 23.00 | 454,909 | -0.06(-0.26%) |
Mar 29, 2010 | 22.31 | 23.22 | 22.20 | 23.06 | 520,786 | +0.82(+3.69%) |
Mar 26, 2010 | 22.78 | 22.78 | 22.07 | 22.24 | 604,447 | -0.36(-1.59%) |
Mar 25, 2010 | 24.05 | 24.22 | 22.60 | 22.60 | 608,158 | -1.17(-4.92%) |
Mar 24, 2010 | 23.86 | 24.54 | 23.71 | 23.77 | 607,837 | -0.42(-1.74%) |
Mar 23, 2010 | 23.80 | 24.41 | 23.53 | 24.19 | 718,329 | +0.33(+1.38%) |
Mar 22, 2010 | 23.75 | 23.99 | 23.09 | 23.86 | 827,767 | -0.32(-1.32%) |
Mar 19, 2010 | 24.69 | 24.74 | 23.69 | 24.18 | 1,634,310 | -0.44(-1.79%) |
Mar 18, 2010 | 25.12 | 25.45 | 24.12 | 24.62 | 788,290 | -0.47(-1.87%) |
Mar 17, 2010 | 24.94 | 25.61 | 24.88 | 25.09 | 731,631 | +0.22(+0.88%) |
Mar 16, 2010 | 24.05 | 24.96 | 23.65 | 24.87 | 752,119 | +0.86(+3.58%) |
Mar 15, 2010 | 23.89 | 25.09 | 23.65 | 24.01 | 612,889 | -0.81(-3.26%) |
Mar 12, 2010 | 24.49 | 24.95 | 24.24 | 24.82 | 656,492 | +0.56(+2.31%) |
Mar 11, 2010 | 24.68 | 24.83 | 23.78 | 24.26 | 742,028 | -0.74(-2.96%) |
Mar 10, 2010 | 26.00 | 26.09 | 24.60 | 25.00 | 1,047,082 | -0.60(-2.34%) |
Mar 09, 2010 | 25.06 | 25.88 | 25.06 | 25.60 | 575,752 | +0.34(+1.35%) |
Mar 08, 2010 | 25.78 | 25.90 | 25.02 | 25.26 | 368,925 | -0.58(-2.24%) |
Mar 05, 2010 | 26.24 | 26.35 | 25.45 | 25.84 | 589,935 | -0.13(-0.50%) |
Mar 04, 2010 | 26.47 | 26.73 | 25.13 | 25.97 | 708,111 | -0.50(-1.89%) |
Mar 03, 2010 | 26.74 | 27.33 | 26.31 | 26.47 | 776,671 | +0.87(+3.40%) |
Mar 02, 2010 | 25.26 | 26.18 | 25.16 | 25.60 | 1,094,968 | +1.31(+5.39%) |
Mar 01, 2010 | 24.05 | 24.50 | 23.91 | 24.29 | 280,204 | +0.36(+1.50%) |
Feb 26, 2010 | 24.35 | 24.35 | 23.47 | 23.93 | 449,281 | -0.22(-0.91%) |
Feb 25, 2010 | 23.06 | 24.22 | 22.83 | 24.15 | 654,483 | +0.59(+2.50%) |
Feb 24, 2010 | 23.89 | 24.29 | 23.46 | 23.56 | 379,333 | -0.22(-0.93%) |
Feb 23, 2010 | 25.03 | 25.25 | 23.55 | 23.78 | 653,207 | -1.32(-5.26%) |
Feb 22, 2010 | 25.79 | 26.30 | 24.70 | 25.10 | 471,824 | -0.66(-2.56%) |
Feb 19, 2010 | 26.27 | 26.49 | 25.66 | 25.76 | 473,816 | -0.51(-1.94%) |
Feb 18, 2010 | 26.28 | 26.34 | 25.67 | 26.27 | 585,377 | -0.07(-0.27%) |
Feb 17, 2010 | 26.83 | 27.32 | 26.06 | 26.34 | 430,598 | -0.44(-1.64%) |
Feb 16, 2010 | 25.30 | 26.80 | 25.27 | 26.78 | 737,341 | +1.83(+7.33%) |
Feb 12, 2010 | 24.24 | 24.95 | 24.95 | 24.95 | 553,300 | +0.26(+1.05%) |
Feb 11, 2010 | 23.76 | 24.82 | 23.50 | 24.69 | 1,346,387 | +2.41(+10.82%) |
Feb 10, 2010 | 21.77 | 22.41 | 21.17 | 22.28 | 790,218 | +0.33(+1.50%) |
Feb 09, 2010 | 22.44 | 22.84 | 21.73 | 21.95 | 682,993 | -0.04(-0.18%) |
Feb 08, 2010 | 22.31 | 22.68 | 21.74 | 21.99 | 563,868 | -0.28(-1.26%) |
Feb 05, 2010 | 22.73 | 22.81 | 21.56 | 22.27 | 833,604 | -0.46(-2.02%) |
Feb 04, 2010 | 23.96 | 24.01 | 22.22 | 22.73 | 967,616 | -1.55(-6.38%) |
Feb 03, 2010 | 24.95 | 25.23 | 23.92 | 24.28 | 772,448 | -0.74(-2.96%) |
Feb 02, 2010 | 25.29 | 25.67 | 24.81 | 25.02 | 1,080,170 | -0.17(-0.67%) |
Feb 01, 2010 | 24.17 | 25.21 | 24.11 | 25.19 | 576,651 | +1.19(+4.96%) |
Jan 29, 2010 | 24.86 | 25.49 | 23.97 | 24.00 | 531,785 | -0.80(-3.23%) |
Jan 28, 2010 | 25.80 | 25.80 | 24.28 | 24.80 | 478,848 | +0.00(+0.00%) |
Jan 27, 2010 | 25.40 | 25.82 | 24.20 | 24.80 | 428,730 | -0.83(-3.24%) |
Jan 26, 2010 | 26.06 | 26.54 | 25.42 | 25.63 | 447,758 | -0.61(-2.32%) |
Jan 25, 2010 | 25.21 | 26.52 | 24.94 | 26.24 | 571,051 | +1.42(+5.72%) |
Jan 22, 2010 | 25.32 | 26.14 | 24.58 | 24.82 | 428,623 | -0.57(-2.24%) |
Jan 21, 2010 | 25.35 | 25.99 | 24.89 | 25.39 | 721,780 | +0.07(+0.28%) |
Jan 20, 2010 | 25.75 | 25.89 | 25.25 | 25.32 | 551,715 | -0.84(-3.21%) |
Jan 19, 2010 | 26.12 | 26.75 | 25.78 | 26.16 | 510,919 | +0.03(+0.11%) |
Jan 15, 2010 | 26.82 | 26.13 | 26.13 | 26.13 | 773,900 | -0.70(-2.61%) |
Jan 14, 2010 | 27.65 | 28.25 | 26.41 | 26.83 | 833,602 | -0.82(-2.97%) |
Jan 13, 2010 | 27.41 | 28.24 | 26.85 | 27.65 | 566,881 | +0.46(+1.69%) |
Jan 12, 2010 | 27.33 | 27.83 | 27.04 | 27.19 | 457,273 | -0.47(-1.70%) |
Jan 11, 2010 | 28.56 | 28.84 | 27.13 | 27.66 | 299,128 | -0.57(-2.02%) |
Jan 08, 2010 | 27.60 | 28.32 | 26.96 | 28.23 | 464,235 | +0.58(+2.10%) |
Jan 07, 2010 | 28.30 | 28.30 | 27.22 | 27.65 | 395,740 | -0.60(-2.12%) |
Jan 06, 2010 | 27.86 | 28.50 | 27.86 | 28.25 | 379,018 | +0.42(+1.51%) |
Jan 05, 2010 | 27.86 | 28.03 | 27.55 | 27.83 | 365,234 | -0.06(-0.22%) |
Jan 04, 2010 | 27.23 | 28.27 | 27.23 | 27.89 | 734,325 | +1.38(+5.21%) |
Dec 31, 2009 | 27.25 | 26.51 | 26.51 | 26.51 | 289,300 | -0.68(-2.50%) |
Dec 30, 2009 | 27.55 | 27.85 | 26.84 | 27.19 | 368,019 | -0.48(-1.73%) |
Dec 29, 2009 | 28.31 | 28.79 | 27.28 | 27.67 | 424,992 | -0.62(-2.19%) |
Dec 28, 2009 | 28.98 | 29.19 | 28.00 | 28.29 | 339,552 | -0.51(-1.77%) |
Dec 24, 2009 | 28.81 | 28.95 | 28.55 | 28.80 | 134,154 | +0.05(+0.17%) |
Dec 23, 2009 | 28.28 | 28.87 | 27.94 | 28.75 | 467,456 | +0.66(+2.35%) |
Dec 22, 2009 | 27.98 | 28.37 | 27.50 | 28.09 | 494,597 | +0.12(+0.43%) |
Dec 21, 2009 | 27.73 | 28.28 | 27.00 | 27.97 | 555,709 | +0.36(+1.30%) |
Dec 18, 2009 | 26.93 | 27.86 | 26.70 | 27.61 | 988,558 | +1.08(+4.07%) |
Dec 17, 2009 | 26.73 | 26.81 | 26.13 | 26.53 | 354,316 | -0.36(-1.34%) |
Dec 16, 2009 | 25.86 | 26.97 | 25.52 | 26.89 | 815,434 | +0.38(+1.43%) |
Dec 15, 2009 | 26.27 | 26.56 | 25.85 | 26.51 | 615,041 | +0.01(+0.04%) |
Dec 14, 2009 | 25.82 | 26.60 | 24.65 | 26.50 | 2,311,078 | +2.22(+9.14%) |
Dec 11, 2009 | 23.03 | 24.29 | 22.55 | 24.28 | 1,278,198 | +1.31(+5.70%) |
Dec 10, 2009 | 21.99 | 23.07 | 21.76 | 22.97 | 753,586 | +1.11(+5.08%) |
Dec 09, 2009 | 22.00 | 22.31 | 21.44 | 21.86 | 649,693 | -0.11(-0.50%) |
Dec 08, 2009 | 21.24 | 22.20 | 21.14 | 21.97 | 1,416,319 | +0.59(+2.76%) |
Dec 07, 2009 | 20.66 | 21.89 | 20.61 | 21.38 | 520,111 | +0.59(+2.84%) |
Dec 04, 2009 | 20.75 | 21.89 | 20.20 | 20.79 | 792,022 | +0.39(+1.91%) |
Dec 03, 2009 | 21.20 | 21.53 | 20.33 | 20.40 | 616,410 | -0.74(-3.50%) |
Dec 02, 2009 | 21.25 | 21.57 | 20.93 | 21.14 | 766,493 | -0.04(-0.19%) |
Dec 01, 2009 | 21.39 | 21.79 | 20.76 | 21.18 | 651,430 | +0.13(+0.62%) |
Nov 30, 2009 | 21.03 | 21.24 | 20.40 | 21.05 | 784,964 | -0.13(-0.61%) |
Nov 27, 2009 | 21.06 | 21.79 | 20.80 | 21.18 | 218,240 | -1.27(-5.66%) |
Nov 25, 2009 | 21.42 | 22.50 | 21.20 | 22.45 | 661,592 | +1.07(+5.00%) |
Nov 24, 2009 | 21.09 | 21.43 | 20.64 | 21.38 | 509,074 | +0.25(+1.18%) |
Nov 23, 2009 | 21.53 | 22.08 | 21.06 | 21.13 | 408,354 | +0.14(+0.67%) |
Nov 20, 2009 | 21.27 | 21.80 | 20.56 | 20.99 | 408,558 | -0.55(-2.55%) |
Nov 19, 2009 | 21.84 | 21.98 | 21.15 | 21.54 | 382,147 | -0.64(-2.89%) |
Nov 18, 2009 | 22.91 | 22.96 | 21.81 | 22.18 | 471,812 | -0.58(-2.55%) |
Nov 17, 2009 | 23.27 | 23.35 | 22.30 | 22.76 | 658,855 | -0.65(-2.78%) |
Nov 16, 2009 | 24.39 | 24.75 | 23.12 | 23.41 | 850,719 | +0.37(+1.61%) |
Nov 13, 2009 | 23.34 | 23.58 | 22.58 | 23.04 | 696,181 | -0.31(-1.33%) |
Nov 12, 2009 | 24.58 | 24.70 | 23.30 | 23.35 | 510,916 | -1.32(-5.35%) |
Nov 11, 2009 | 25.77 | 25.90 | 24.56 | 24.67 | 600,798 | -0.74(-2.91%) |
Nov 10, 2009 | 25.81 | 25.81 | 24.67 | 25.41 | 705,726 | -0.21(-0.82%) |
Nov 09, 2009 | 24.90 | 26.90 | 24.89 | 25.62 | 1,181,135 | +1.00(+4.06%) |
Nov 06, 2009 | 23.97 | 24.83 | 23.50 | 24.62 | 702,394 | +0.19(+0.78%) |
Nov 05, 2009 | 23.85 | 24.55 | 23.21 | 24.43 | 636,486 | +0.76(+3.21%) |
Nov 04, 2009 | 24.77 | 25.23 | 23.46 | 23.67 | 552,887 | -0.80(-3.27%) |
Nov 03, 2009 | 23.11 | 24.50 | 22.70 | 24.47 | 836,052 | +1.10(+4.71%) |
Nov 02, 2009 | 23.53 | 24.50 | 22.72 | 23.37 | 773,930 | +0.19(+0.82%) |
Oct 30, 2009 | 25.14 | 25.14 | 23.04 | 23.18 | 1,128,491 | -2.16(-8.52%) |
Oct 29, 2009 | 25.08 | 26.04 | 24.80 | 25.34 | 675,636 | +0.79(+3.22%) |
Oct 28, 2009 | 26.05 | 26.18 | 24.50 | 24.55 | 1,054,420 | -1.55(-5.94%) |
Oct 27, 2009 | 25.46 | 26.38 | 24.89 | 26.10 | 1,210,185 | +0.76(+3.00%) |
Oct 26, 2009 | 26.55 | 27.47 | 25.06 | 25.34 | 746,148 | -1.13(-4.27%) |
Oct 23, 2009 | 26.09 | 28.18 | 25.85 | 26.47 | 1,027,989 | -1.36(-4.89%) |
Oct 22, 2009 | 27.60 | 27.89 | 26.73 | 27.83 | 712,435 | +0.09(+0.32%) |
Oct 21, 2009 | 27.61 | 28.52 | 27.13 | 27.74 | 1,585,334 | +0.11(+0.40%) |
Oct 20, 2009 | 27.43 | 29.47 | 27.32 | 27.63 | 1,179,568 | -1.57(-5.38%) |
Oct 19, 2009 | 29.29 | 29.40 | 28.46 | 29.20 | 772,847 | -0.04(-0.14%) |
Oct 16, 2009 | 29.15 | 29.63 | 28.48 | 29.24 | 572,524 | -0.09(-0.31%) |
Oct 15, 2009 | 28.17 | 29.40 | 27.55 | 29.33 | 713,587 | +1.27(+4.53%) |
Oct 14, 2009 | 28.36 | 28.99 | 27.71 | 28.06 | 605,197 | +0.29(+1.04%) |
Oct 13, 2009 | 27.51 | 28.30 | 26.58 | 27.77 | 936,262 | -1.04(-3.61%) |
Oct 12, 2009 | 29.81 | 30.22 | 28.09 | 28.81 | 629,441 | +0.33(+1.16%) |
Oct 09, 2009 | 28.11 | 28.67 | 27.66 | 28.48 | 431,534 | +0.05(+0.18%) |
Oct 08, 2009 | 26.80 | 28.58 | 26.61 | 28.43 | 842,773 | +2.08(+7.89%) |
Oct 07, 2009 | 25.14 | 26.43 | 25.14 | 26.35 | 699,833 | +1.23(+4.90%) |
Oct 06, 2009 | 25.42 | 26.11 | 24.50 | 25.12 | 701,497 | +0.11(+0.44%) |
Oct 05, 2009 | 23.81 | 25.32 | 23.45 | 25.01 | 615,420 | +1.36(+5.75%) |
Oct 02, 2009 | 22.63 | 24.79 | 22.41 | 23.65 | 808,016 | +0.63(+2.74%) |
Oct 01, 2009 | 24.37 | 24.59 | 23.01 | 23.02 | 515,230 | -1.47(-6.00%) |
Sep 30, 2009 | 24.61 | 24.97 | 23.79 | 24.49 | 454,221 | -0.02(-0.08%) |
Sep 29, 2009 | 24.12 | 24.72 | 23.79 | 24.51 | 425,745 | +0.49(+2.04%) |
Sep 28, 2009 | 23.66 | 24.29 | 23.45 | 24.02 | 353,121 | +0.46(+1.95%) |
Sep 25, 2009 | 24.17 | 24.69 | 23.29 | 23.56 | 398,135 | -0.66(-2.73%) |
Sep 24, 2009 | 25.40 | 25.40 | 23.46 | 24.22 | 439,996 | -1.06(-4.19%) |
Sep 23, 2009 | 26.37 | 26.41 | 24.84 | 25.28 | 373,021 | -1.15(-4.35%) |
Sep 22, 2009 | 25.38 | 26.73 | 25.17 | 26.43 | 558,337 | +1.60(+6.44%) |
Sep 21, 2009 | 24.08 | 25.05 | 23.34 | 24.83 | 506,923 | +0.30(+1.22%) |
Sep 18, 2009 | 25.35 | 25.45 | 24.25 | 24.53 | 510,534 | -0.73(-2.89%) |
Sep 17, 2009 | 26.50 | 26.84 | 24.67 | 25.26 | 751,947 | -1.29(-4.86%) |
Sep 16, 2009 | 25.23 | 26.85 | 24.80 | 26.55 | 1,411,485 | +1.81(+7.32%) |
Sep 15, 2009 | 23.45 | 25.42 | 23.41 | 24.74 | 855,131 | +1.34(+5.73%) |
Sep 14, 2009 | 21.83 | 23.48 | 21.24 | 23.40 | 1,006,830 | +1.23(+5.55%) |
Sep 11, 2009 | 22.95 | 24.04 | 22.11 | 22.17 | 775,637 | -0.72(-3.15%) |
Sep 10, 2009 | 22.02 | 23.11 | 21.70 | 22.89 | 754,334 | +0.85(+3.86%) |
Sep 09, 2009 | 19.90 | 22.25 | 19.75 | 22.04 | 1,294,382 | +2.07(+10.37%) |
Sep 08, 2009 | 19.73 | 20.23 | 19.39 | 19.97 | 338,201 | +0.75(+3.90%) |
Sep 04, 2009 | 18.50 | 19.23 | 18.37 | 19.22 | 271,589 | +0.63(+3.39%) |
Sep 03, 2009 | 18.78 | 19.07 | 18.47 | 18.59 | 325,695 | -0.05(-0.27%) |
Sep 02, 2009 | 18.66 | 18.86 | 18.42 | 18.64 | 394,939 | -0.25(-1.32%) |