Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.99 | 22.33 | 21.44 | 21.67 | 65,812 | -0.29(-1.31%) |
Aug 30, 2010 | 22.08 | 22.27 | 21.68 | 21.96 | 87,103 | -0.18(-0.80%) |
Aug 27, 2010 | 21.28 | 22.25 | 20.78 | 22.14 | 84,011 | +1.29(+6.21%) |
Aug 26, 2010 | 21.72 | 21.93 | 20.65 | 20.84 | 63,752 | -0.76(-3.54%) |
Aug 25, 2010 | 20.81 | 21.69 | 20.56 | 21.61 | 79,237 | +0.52(+2.48%) |
Aug 24, 2010 | 21.48 | 21.68 | 21.05 | 21.09 | 103,859 | -0.61(-2.81%) |
Aug 23, 2010 | 23.01 | 23.19 | 21.68 | 21.70 | 115,327 | -1.18(-5.14%) |
Aug 20, 2010 | 22.45 | 22.95 | 22.45 | 22.87 | 98,931 | +0.28(+1.24%) |
Aug 19, 2010 | 24.16 | 24.18 | 22.58 | 22.59 | 138,178 | -1.62(-6.71%) |
Aug 18, 2010 | 23.67 | 24.24 | 23.23 | 24.22 | 172,081 | +0.60(+2.55%) |
Aug 17, 2010 | 22.70 | 23.87 | 22.70 | 23.62 | 87,268 | +1.28(+5.73%) |
Aug 16, 2010 | 21.54 | 22.63 | 21.27 | 22.34 | 84,791 | +0.76(+3.54%) |
Aug 13, 2010 | 21.01 | 21.74 | 20.61 | 21.57 | 120,808 | +0.40(+1.87%) |
Aug 12, 2010 | 21.61 | 22.31 | 20.94 | 21.18 | 135,215 | -1.03(-4.64%) |
Aug 11, 2010 | 23.73 | 23.74 | 22.02 | 22.20 | 154,506 | -2.27(-9.28%) |
Aug 10, 2010 | 25.01 | 25.01 | 23.94 | 24.48 | 110,145 | -1.03(-4.04%) |
Aug 09, 2010 | 25.59 | 25.98 | 25.19 | 25.51 | 128,469 | +0.24(+0.93%) |
Aug 06, 2010 | 24.40 | 25.34 | 24.34 | 25.27 | 120,350 | +0.43(+1.75%) |
Aug 05, 2010 | 25.34 | 25.50 | 24.80 | 24.84 | 72,064 | -0.83(-3.24%) |
Aug 04, 2010 | 25.31 | 25.76 | 24.98 | 25.67 | 121,786 | +0.62(+2.50%) |
Aug 03, 2010 | 25.56 | 26.02 | 24.92 | 25.04 | 90,648 | -0.71(-2.77%) |
Aug 02, 2010 | 25.32 | 25.96 | 25.01 | 25.76 | 53,407 | +1.01(+4.07%) |
Jul 30, 2010 | 24.37 | 25.34 | 24.37 | 24.75 | 38,991 | -0.21(-0.85%) |
Jul 29, 2010 | 24.89 | 25.22 | 23.67 | 24.96 | 86,638 | +0.30(+1.22%) |
Jul 28, 2010 | 24.77 | 25.03 | 24.04 | 24.66 | 64,646 | -0.12(-0.47%) |
Jul 27, 2010 | 24.95 | 25.23 | 24.51 | 24.78 | 87,068 | +0.08(+0.33%) |
Jul 26, 2010 | 24.26 | 24.76 | 23.98 | 24.70 | 83,369 | +0.43(+1.76%) |
Jul 23, 2010 | 23.73 | 24.69 | 23.73 | 24.27 | 134,348 | +0.32(+1.32%) |
Jul 22, 2010 | 22.73 | 24.32 | 22.41 | 23.95 | 202,149 | +1.73(+7.77%) |
Jul 21, 2010 | 22.76 | 23.12 | 22.15 | 22.23 | 69,406 | -0.34(-1.50%) |
Jul 20, 2010 | 21.32 | 22.70 | 21.31 | 22.56 | 107,963 | +0.83(+3.82%) |
Jul 19, 2010 | 20.64 | 22.07 | 20.64 | 21.73 | 240,950 | +1.40(+6.91%) |
Jul 16, 2010 | 21.20 | 21.20 | 20.28 | 20.33 | 107,792 | -1.12(-5.24%) |
Jul 15, 2010 | 21.70 | 21.98 | 20.81 | 21.45 | 156,815 | -0.15(-0.71%) |
Jul 14, 2010 | 21.56 | 21.93 | 21.40 | 21.61 | 111,170 | +0.00(+0.00%) |
Jul 13, 2010 | 21.82 | 22.35 | 21.58 | 21.61 | 206,891 | +0.24(+1.14%) |
Jul 12, 2010 | 22.40 | 22.56 | 21.32 | 21.37 | 51,386 | -1.15(-5.13%) |
Jul 09, 2010 | 21.68 | 22.54 | 21.68 | 22.52 | 39,069 | +0.71(+3.27%) |
Jul 08, 2010 | 21.34 | 21.87 | 21.12 | 21.81 | 39,441 | +0.82(+3.89%) |
Jul 07, 2010 | 20.91 | 21.30 | 20.68 | 20.99 | 171,255 | +0.13(+0.63%) |
Jul 06, 2010 | 21.56 | 21.81 | 20.79 | 20.86 | 192,766 | -0.35(-1.63%) |
Jul 02, 2010 | 22.00 | 22.81 | 21.18 | 21.20 | 71,660 | -0.65(-2.96%) |
Jul 01, 2010 | 22.68 | 23.09 | 21.64 | 21.85 | 255,110 | -0.82(-3.60%) |
Jun 30, 2010 | 22.46 | 23.15 | 22.46 | 22.67 | 153,951 | +0.14(+0.62%) |
Jun 29, 2010 | 23.87 | 23.98 | 22.26 | 22.53 | 321,006 | -2.11(-8.56%) |
Jun 25, 2010 | 23.76 | 24.87 | 23.50 | 24.64 | 301,331 | +1.11(+4.72%) |
Jun 24, 2010 | 23.27 | 23.87 | 23.22 | 23.53 | 113,806 | -0.04(-0.16%) |
Jun 23, 2010 | 23.39 | 23.89 | 22.94 | 23.56 | 70,409 | +0.10(+0.44%) |
Jun 22, 2010 | 22.36 | 24.16 | 22.36 | 23.46 | 230,170 | +1.15(+5.14%) |
Jun 21, 2010 | 22.90 | 23.36 | 22.11 | 22.31 | 98,131 | -0.23(-1.01%) |
Jun 18, 2010 | 22.49 | 22.87 | 22.31 | 22.54 | 123,995 | +0.17(+0.76%) |
Jun 17, 2010 | 23.27 | 23.28 | 22.22 | 22.37 | 76,219 | -0.68(-2.93%) |
Jun 16, 2010 | 23.33 | 23.53 | 22.82 | 23.05 | 94,108 | -0.62(-2.61%) |
Jun 15, 2010 | 22.84 | 24.01 | 22.44 | 23.67 | 103,835 | +1.21(+5.37%) |
Jun 14, 2010 | 22.26 | 23.59 | 21.98 | 22.46 | 110,644 | +0.57(+2.59%) |
Jun 11, 2010 | 20.98 | 21.97 | 20.98 | 21.90 | 79,116 | +0.49(+2.27%) |
Jun 10, 2010 | 20.37 | 21.43 | 20.37 | 21.41 | 93,809 | +1.53(+7.69%) |
Jun 09, 2010 | 20.15 | 20.49 | 19.68 | 19.88 | 80,779 | -0.03(-0.15%) |
Jun 08, 2010 | 20.43 | 20.60 | 19.56 | 19.91 | 85,618 | -0.23(-1.13%) |
Jun 07, 2010 | 20.87 | 21.15 | 20.06 | 20.14 | 113,795 | -0.65(-3.11%) |
Jun 04, 2010 | 21.54 | 22.68 | 20.65 | 20.79 | 176,289 | -1.54(-6.91%) |
Jun 03, 2010 | 22.81 | 23.15 | 21.88 | 22.33 | 94,360 | -0.54(-2.38%) |
Jun 02, 2010 | 22.00 | 22.89 | 21.51 | 22.87 | 136,833 | +0.96(+4.40%) |
Jun 01, 2010 | 23.12 | 23.42 | 21.84 | 21.91 | 158,463 | -1.43(-6.14%) |
May 28, 2010 | 24.56 | 24.66 | 23.34 | 23.34 | 62,615 | -1.21(-4.94%) |
May 27, 2010 | 23.14 | 24.76 | 22.80 | 24.56 | 85,931 | +2.16(+9.65%) |
May 26, 2010 | 23.20 | 23.74 | 22.36 | 22.40 | 97,263 | -0.68(-2.94%) |
May 25, 2010 | 21.83 | 23.25 | 21.46 | 23.07 | 68,697 | +0.61(+2.70%) |
May 24, 2010 | 22.42 | 23.68 | 22.34 | 22.47 | 155,338 | +0.12(+0.52%) |
May 21, 2010 | 21.61 | 22.53 | 21.61 | 22.35 | 147,448 | +0.15(+0.69%) |
May 20, 2010 | 22.18 | 23.20 | 22.04 | 22.20 | 119,126 | -1.13(-4.85%) |
May 19, 2010 | 24.02 | 24.02 | 22.98 | 23.33 | 114,710 | -0.77(-3.21%) |
May 18, 2010 | 25.78 | 25.81 | 23.91 | 24.10 | 83,722 | -1.20(-4.73%) |
May 17, 2010 | 25.92 | 26.30 | 24.11 | 25.30 | 86,725 | -0.46(-1.79%) |
May 14, 2010 | 27.15 | 27.15 | 25.18 | 25.76 | 138,855 | -1.62(-5.92%) |
May 13, 2010 | 27.23 | 27.99 | 26.73 | 27.38 | 58,521 | -0.04(-0.13%) |
May 12, 2010 | 26.35 | 27.69 | 26.25 | 27.42 | 83,908 | +1.08(+4.10%) |
May 11, 2010 | 26.44 | 26.79 | 25.37 | 26.34 | 84,313 | +0.55(+2.12%) |
May 10, 2010 | 24.84 | 25.91 | 23.99 | 25.79 | 154,507 | +2.24(+9.52%) |
May 07, 2010 | 22.97 | 24.72 | 21.94 | 23.55 | 137,838 | +0.55(+2.38%) |
May 06, 2010 | 24.36 | 25.27 | 21.54 | 23.00 | 126,716 | -1.37(-5.63%) |
May 05, 2010 | 24.81 | 25.22 | 24.36 | 24.38 | 88,085 | -1.18(-4.60%) |
May 04, 2010 | 25.98 | 25.98 | 25.13 | 25.55 | 73,583 | -0.97(-3.66%) |
May 03, 2010 | 26.33 | 26.57 | 25.52 | 26.52 | 59,797 | +0.29(+1.11%) |
Apr 30, 2010 | 27.09 | 27.25 | 26.06 | 26.23 | 67,066 | -0.94(-3.47%) |
Apr 29, 2010 | 27.00 | 27.32 | 26.71 | 27.17 | 63,326 | +0.35(+1.31%) |
Apr 28, 2010 | 27.08 | 27.63 | 26.58 | 26.82 | 65,321 | +0.01(+0.03%) |
Apr 27, 2010 | 27.71 | 28.32 | 26.78 | 26.81 | 193,666 | -1.05(-3.77%) |
Apr 26, 2010 | 27.63 | 28.40 | 27.52 | 27.87 | 65,897 | +0.11(+0.39%) |
Apr 23, 2010 | 27.03 | 27.76 | 26.84 | 27.76 | 40,262 | +0.74(+2.73%) |
Apr 22, 2010 | 26.11 | 27.20 | 26.01 | 27.02 | 50,289 | +0.58(+2.21%) |
Apr 21, 2010 | 26.39 | 26.48 | 26.13 | 26.43 | 79,043 | +0.05(+0.19%) |
Apr 20, 2010 | 26.68 | 26.73 | 25.98 | 26.38 | 112,270 | -0.06(-0.22%) |
Apr 19, 2010 | 26.68 | 27.03 | 26.41 | 26.44 | 103,448 | -0.47(-1.74%) |
Apr 16, 2010 | 27.39 | 27.69 | 26.68 | 26.91 | 120,598 | -0.50(-1.84%) |
Apr 15, 2010 | 27.90 | 27.94 | 27.36 | 27.41 | 60,080 | -0.44(-1.57%) |
Apr 14, 2010 | 27.56 | 27.87 | 27.14 | 27.85 | 53,271 | +0.56(+2.03%) |
Apr 13, 2010 | 27.63 | 27.63 | 27.19 | 27.30 | 61,611 | -0.36(-1.29%) |
Apr 12, 2010 | 27.76 | 27.89 | 27.56 | 27.65 | 65,515 | -0.12(-0.45%) |
Apr 09, 2010 | 27.76 | 28.08 | 27.59 | 27.78 | 73,872 | +0.00(+0.00%) |
Apr 08, 2010 | 27.76 | 28.10 | 27.67 | 27.78 | 51,911 | -0.08(-0.29%) |
Apr 07, 2010 | 26.81 | 27.90 | 26.81 | 27.86 | 189,091 | +0.82(+3.03%) |
Apr 06, 2010 | 26.45 | 27.26 | 26.45 | 27.04 | 90,876 | +0.31(+1.18%) |
Apr 05, 2010 | 25.71 | 26.84 | 25.46 | 26.73 | 62,057 | +1.00(+3.89%) |
Apr 01, 2010 | 26.13 | 25.73 | 25.73 | 25.73 | 83,236 | -0.23(-0.87%) |
Mar 31, 2010 | 25.46 | 26.60 | 25.46 | 25.95 | 101,460 | +0.26(+1.02%) |
Mar 30, 2010 | 26.05 | 26.73 | 25.43 | 25.69 | 193,569 | +0.37(+1.47%) |
Mar 29, 2010 | 24.78 | 25.33 | 24.68 | 25.32 | 112,917 | +0.60(+2.42%) |
Mar 26, 2010 | 24.45 | 24.91 | 24.43 | 24.72 | 103,240 | +0.45(+1.87%) |
Mar 25, 2010 | 25.18 | 25.40 | 24.09 | 24.27 | 118,645 | -0.53(-2.15%) |
Mar 24, 2010 | 24.84 | 25.85 | 24.68 | 24.80 | 88,164 | -0.26(-1.02%) |
Mar 23, 2010 | 24.90 | 25.22 | 24.63 | 25.05 | 166,784 | +0.20(+0.82%) |
Mar 22, 2010 | 24.27 | 25.07 | 24.19 | 24.85 | 38,461 | +0.23(+0.95%) |
Mar 19, 2010 | 25.10 | 25.27 | 24.28 | 24.62 | 132,939 | -0.31(-1.26%) |
Mar 18, 2010 | 25.10 | 25.35 | 24.70 | 24.93 | 55,194 | -0.09(-0.36%) |
Mar 17, 2010 | 25.14 | 25.41 | 24.84 | 25.02 | 38,624 | +0.00(+0.01%) |
Mar 16, 2010 | 25.07 | 25.08 | 24.66 | 25.02 | 47,864 | +0.15(+0.62%) |
Mar 15, 2010 | 24.78 | 25.08 | 24.49 | 24.86 | 36,929 | -0.34(-1.33%) |
Mar 12, 2010 | 24.26 | 25.45 | 24.26 | 25.20 | 52,356 | +0.13(+0.52%) |
Mar 11, 2010 | 24.69 | 25.10 | 24.23 | 25.07 | 105,696 | +0.11(+0.44%) |
Mar 10, 2010 | 24.97 | 25.54 | 24.84 | 24.96 | 47,852 | +0.15(+0.62%) |
Mar 09, 2010 | 24.52 | 25.26 | 24.52 | 24.81 | 103,077 | +0.28(+1.16%) |
Mar 08, 2010 | 23.99 | 24.83 | 23.99 | 24.52 | 136,633 | +0.60(+2.50%) |
Mar 05, 2010 | 22.75 | 24.02 | 22.75 | 23.92 | 221,440 | +1.28(+5.65%) |
Mar 04, 2010 | 22.02 | 23.00 | 21.74 | 22.64 | 164,676 | +0.80(+3.64%) |
Mar 03, 2010 | 21.58 | 21.90 | 21.51 | 21.85 | 412,305 | +0.25(+1.15%) |
Mar 02, 2010 | 21.62 | 21.62 | 21.26 | 21.60 | 63,834 | +0.08(+0.37%) |
Mar 01, 2010 | 21.42 | 21.71 | 21.07 | 21.52 | 51,598 | +0.31(+1.45%) |
Feb 26, 2010 | 21.31 | 21.42 | 20.58 | 21.21 | 55,349 | -0.12(-0.55%) |
Feb 25, 2010 | 20.67 | 21.52 | 20.12 | 21.33 | 62,053 | +0.39(+1.85%) |
Feb 24, 2010 | 20.83 | 21.12 | 20.40 | 20.94 | 166,617 | +0.25(+1.19%) |
Feb 23, 2010 | 21.47 | 21.47 | 20.46 | 20.70 | 99,891 | -0.78(-3.62%) |
Feb 22, 2010 | 21.47 | 21.52 | 21.18 | 21.47 | 73,523 | +0.04(+0.20%) |
Feb 19, 2010 | 21.46 | 21.57 | 21.21 | 21.43 | 177,042 | -0.04(-0.20%) |
Feb 18, 2010 | 21.46 | 21.54 | 20.93 | 21.47 | 48,779 | +0.03(+0.14%) |
Feb 17, 2010 | 21.55 | 21.97 | 21.01 | 21.44 | 81,897 | +0.04(+0.20%) |
Feb 16, 2010 | 21.75 | 21.75 | 21.12 | 21.40 | 61,420 | -0.21(-0.97%) |
Feb 12, 2010 | 21.25 | 21.61 | 21.61 | 21.61 | 70,996 | +0.09(+0.40%) |
Feb 11, 2010 | 20.26 | 21.75 | 20.17 | 21.52 | 91,920 | +1.12(+5.47%) |
Feb 10, 2010 | 20.67 | 20.80 | 19.61 | 20.41 | 79,168 | -0.32(-1.54%) |
Feb 09, 2010 | 19.63 | 21.04 | 19.63 | 20.72 | 78,914 | +1.02(+5.15%) |
Feb 08, 2010 | 20.99 | 21.20 | 19.62 | 19.71 | 145,750 | -1.30(-6.18%) |
Feb 05, 2010 | 21.04 | 21.38 | 20.43 | 21.01 | 51,616 | -0.04(-0.21%) |
Feb 04, 2010 | 22.33 | 22.33 | 20.96 | 21.05 | 175,446 | -1.44(-6.39%) |
Feb 03, 2010 | 22.30 | 22.66 | 21.73 | 22.49 | 71,041 | +0.14(+0.62%) |
Feb 02, 2010 | 21.42 | 22.58 | 21.41 | 22.35 | 60,703 | +0.91(+4.26%) |
Feb 01, 2010 | 21.33 | 21.67 | 21.21 | 21.44 | 62,966 | +0.19(+0.89%) |
Jan 29, 2010 | 21.91 | 22.25 | 21.25 | 21.25 | 84,650 | -0.49(-2.27%) |
Jan 28, 2010 | 22.52 | 23.20 | 21.54 | 21.74 | 90,588 | -0.78(-3.45%) |
Jan 27, 2010 | 22.07 | 22.57 | 21.94 | 22.52 | 41,499 | +0.36(+1.64%) |
Jan 26, 2010 | 22.62 | 22.81 | 22.08 | 22.15 | 59,450 | -0.64(-2.80%) |
Jan 25, 2010 | 22.31 | 23.02 | 22.15 | 22.79 | 56,063 | +0.69(+3.12%) |
Jan 22, 2010 | 23.01 | 23.01 | 22.07 | 22.10 | 89,423 | -0.17(-0.78%) |
Jan 21, 2010 | 22.86 | 23.02 | 21.96 | 22.28 | 94,648 | -0.58(-2.54%) |
Jan 20, 2010 | 23.74 | 23.74 | 22.65 | 22.86 | 123,505 | -1.08(-4.52%) |
Jan 19, 2010 | 23.02 | 24.24 | 23.02 | 23.94 | 68,830 | +0.57(+2.45%) |
Jan 15, 2010 | 23.93 | 23.36 | 23.36 | 23.36 | 65,068 | -0.45(-1.89%) |
Jan 14, 2010 | 24.10 | 24.22 | 23.58 | 23.81 | 46,328 | -0.46(-1.91%) |
Jan 13, 2010 | 24.37 | 24.41 | 23.94 | 24.28 | 35,902 | +0.08(+0.33%) |
Jan 12, 2010 | 24.36 | 24.40 | 23.90 | 24.20 | 61,646 | -0.46(-1.88%) |
Jan 11, 2010 | 25.54 | 25.84 | 24.47 | 24.66 | 57,953 | -0.62(-2.47%) |
Jan 08, 2010 | 24.63 | 25.51 | 24.63 | 25.29 | 41,732 | +0.62(+2.53%) |
Jan 07, 2010 | 25.64 | 25.79 | 24.52 | 24.66 | 81,833 | -0.80(-3.13%) |
Jan 06, 2010 | 24.96 | 25.61 | 24.96 | 25.46 | 66,764 | +0.42(+1.68%) |
Jan 05, 2010 | 25.06 | 25.24 | 24.62 | 25.04 | 63,343 | -0.04(-0.17%) |
Jan 04, 2010 | 24.35 | 25.67 | 24.35 | 25.08 | 70,731 | +1.18(+4.91%) |
Dec 31, 2009 | 24.04 | 23.91 | 23.91 | 23.91 | 76,786 | -0.21(-0.87%) |
Dec 30, 2009 | 23.73 | 24.18 | 23.57 | 24.12 | 61,029 | +0.18(+0.76%) |
Dec 29, 2009 | 23.91 | 24.12 | 23.66 | 23.94 | 34,793 | +0.17(+0.73%) |
Dec 28, 2009 | 23.91 | 24.08 | 23.63 | 23.76 | 45,863 | -0.17(-0.70%) |
Dec 24, 2009 | 23.71 | 24.29 | 23.71 | 23.93 | 26,804 | +0.27(+1.13%) |
Dec 23, 2009 | 23.10 | 23.72 | 22.80 | 23.66 | 97,001 | +0.74(+3.23%) |
Dec 22, 2009 | 21.90 | 23.81 | 21.90 | 22.92 | 208,472 | +1.01(+4.60%) |
Dec 21, 2009 | 21.07 | 22.06 | 20.79 | 21.91 | 76,528 | +0.93(+4.42%) |
Dec 18, 2009 | 20.88 | 21.58 | 20.63 | 20.99 | 207,856 | +0.40(+1.94%) |
Dec 17, 2009 | 20.43 | 20.87 | 20.32 | 20.59 | 97,322 | +0.03(+0.14%) |
Dec 16, 2009 | 20.41 | 20.72 | 20.24 | 20.56 | 152,975 | +0.38(+1.87%) |
Dec 15, 2009 | 20.88 | 21.15 | 20.03 | 20.18 | 164,799 | -0.80(-3.80%) |
Dec 14, 2009 | 20.46 | 21.08 | 19.77 | 20.98 | 98,297 | +1.08(+5.43%) |
Dec 11, 2009 | 19.83 | 20.21 | 19.42 | 19.90 | 54,578 | +0.27(+1.37%) |
Dec 10, 2009 | 20.27 | 20.29 | 19.37 | 19.63 | 84,754 | -0.48(-2.38%) |
Dec 09, 2009 | 19.73 | 20.27 | 19.35 | 20.11 | 88,277 | +0.34(+1.72%) |
Dec 08, 2009 | 19.90 | 20.22 | 19.54 | 19.77 | 210,341 | -0.38(-1.87%) |
Dec 07, 2009 | 19.38 | 20.14 | 18.82 | 20.14 | 81,258 | +0.70(+3.62%) |
Dec 04, 2009 | 19.43 | 19.91 | 18.51 | 19.44 | 127,160 | +0.51(+2.68%) |
Dec 03, 2009 | 19.58 | 19.93 | 18.86 | 18.93 | 114,134 | -0.45(-2.32%) |
Dec 02, 2009 | 19.22 | 20.34 | 19.13 | 19.38 | 158,793 | +0.25(+1.29%) |
Dec 01, 2009 | 19.61 | 19.74 | 19.03 | 19.14 | 136,764 | -0.30(-1.57%) |
Nov 30, 2009 | 18.79 | 19.47 | 18.60 | 19.44 | 182,246 | +0.78(+4.20%) |
Nov 27, 2009 | 18.22 | 18.84 | 17.96 | 18.66 | 78,170 | -0.15(-0.77%) |
Nov 25, 2009 | 18.52 | 18.95 | 18.42 | 18.80 | 343,060 | +0.31(+1.69%) |
Nov 24, 2009 | 18.72 | 19.31 | 17.95 | 18.49 | 534,771 | -1.52(-7.58%) |
Nov 23, 2009 | 19.90 | 20.72 | 19.55 | 20.01 | 121,461 | +0.49(+2.49%) |
Nov 20, 2009 | 18.98 | 19.61 | 18.86 | 19.52 | 103,713 | +0.29(+1.51%) |
Nov 19, 2009 | 19.36 | 19.78 | 18.48 | 19.23 | 75,330 | -0.34(-1.74%) |
Nov 18, 2009 | 19.61 | 20.36 | 19.22 | 19.57 | 66,958 | -0.07(-0.37%) |
Nov 17, 2009 | 20.13 | 20.19 | 19.16 | 19.64 | 168,485 | -0.63(-3.11%) |
Nov 16, 2009 | 19.50 | 20.62 | 19.50 | 20.27 | 80,268 | +1.02(+5.31%) |
Nov 13, 2009 | 19.06 | 19.82 | 18.66 | 19.25 | 68,177 | +0.52(+2.75%) |
Nov 12, 2009 | 19.30 | 19.75 | 18.57 | 18.74 | 65,335 | -0.67(-3.48%) |
Nov 11, 2009 | 18.93 | 19.65 | 18.93 | 19.41 | 65,723 | +0.77(+4.12%) |
Nov 10, 2009 | 19.39 | 19.79 | 18.32 | 18.64 | 148,688 | -0.94(-4.81%) |
Nov 09, 2009 | 19.59 | 20.25 | 19.45 | 19.59 | 170,531 | +0.00(+0.00%) |
Nov 06, 2009 | 19.80 | 20.37 | 19.46 | 19.59 | 134,473 | -0.45(-2.25%) |
Nov 05, 2009 | 19.48 | 20.31 | 19.43 | 20.04 | 127,017 | +0.76(+3.95%) |
Nov 04, 2009 | 19.82 | 19.87 | 19.21 | 19.27 | 113,959 | -0.46(-2.32%) |
Nov 03, 2009 | 19.73 | 19.90 | 19.31 | 19.73 | 120,690 | -0.25(-1.27%) |
Nov 02, 2009 | 20.67 | 21.18 | 19.69 | 19.98 | 139,668 | -0.56(-2.72%) |
Oct 30, 2009 | 21.61 | 21.70 | 20.51 | 20.54 | 144,184 | -1.23(-5.66%) |
Oct 29, 2009 | 21.40 | 21.90 | 21.33 | 21.78 | 78,390 | +0.61(+2.88%) |
Oct 28, 2009 | 22.21 | 22.47 | 21.12 | 21.17 | 140,891 | -1.03(-4.64%) |
Oct 27, 2009 | 22.51 | 22.75 | 22.12 | 22.20 | 155,399 | -0.14(-0.62%) |
Oct 26, 2009 | 23.26 | 24.11 | 22.12 | 22.33 | 153,874 | -0.96(-4.11%) |
Oct 23, 2009 | 23.68 | 25.01 | 23.11 | 23.29 | 114,756 | -1.20(-4.92%) |
Oct 22, 2009 | 24.06 | 24.91 | 23.60 | 24.50 | 57,473 | +0.26(+1.08%) |
Oct 21, 2009 | 23.81 | 25.38 | 23.81 | 24.24 | 147,058 | +0.44(+1.83%) |
Oct 20, 2009 | 23.95 | 24.25 | 23.73 | 23.80 | 120,672 | -0.40(-1.65%) |
Oct 19, 2009 | 23.94 | 24.41 | 23.73 | 24.20 | 86,426 | +0.44(+1.86%) |
Oct 16, 2009 | 23.47 | 23.92 | 23.21 | 23.76 | 166,917 | +0.15(+0.65%) |
Oct 15, 2009 | 23.47 | 23.80 | 23.47 | 23.60 | 82,931 | -0.04(-0.18%) |
Oct 14, 2009 | 23.58 | 23.86 | 23.39 | 23.65 | 116,964 | +0.40(+1.72%) |
Oct 13, 2009 | 23.34 | 23.72 | 23.04 | 23.25 | 56,914 | -0.06(-0.25%) |
Oct 12, 2009 | 24.02 | 24.57 | 23.07 | 23.31 | 63,634 | -0.99(-4.06%) |
Oct 09, 2009 | 23.44 | 24.30 | 23.44 | 24.29 | 61,157 | +0.76(+3.24%) |
Oct 08, 2009 | 23.68 | 24.07 | 23.39 | 23.53 | 77,380 | +0.12(+0.53%) |
Oct 07, 2009 | 23.39 | 23.64 | 22.88 | 23.41 | 41,882 | -0.05(-0.22%) |
Oct 06, 2009 | 23.34 | 23.83 | 22.88 | 23.46 | 84,681 | +0.38(+1.67%) |
Oct 05, 2009 | 22.55 | 23.18 | 22.32 | 23.07 | 99,258 | +0.49(+2.18%) |
Oct 02, 2009 | 22.19 | 23.04 | 22.19 | 22.58 | 101,065 | +0.01(+0.06%) |
Oct 01, 2009 | 22.99 | 23.06 | 22.51 | 22.57 | 83,225 | -0.52(-2.23%) |
Sep 30, 2009 | 23.14 | 23.52 | 22.39 | 23.08 | 101,087 | +0.03(+0.13%) |
Sep 29, 2009 | 23.45 | 23.71 | 23.04 | 23.05 | 34,217 | -0.45(-1.91%) |
Sep 28, 2009 | 22.94 | 24.00 | 22.84 | 23.50 | 59,111 | +0.66(+2.89%) |
Sep 25, 2009 | 23.11 | 23.50 | 22.74 | 22.84 | 41,275 | -0.43(-1.84%) |
Sep 24, 2009 | 24.02 | 24.29 | 23.10 | 23.27 | 43,576 | -0.69(-2.88%) |
Sep 23, 2009 | 23.64 | 25.15 | 23.18 | 23.96 | 106,082 | +0.31(+1.32%) |
Sep 22, 2009 | 23.16 | 23.96 | 22.99 | 23.65 | 47,873 | +0.65(+2.84%) |
Sep 21, 2009 | 23.59 | 23.94 | 22.80 | 22.99 | 77,359 | -0.75(-3.15%) |
Sep 18, 2009 | 24.07 | 24.22 | 22.73 | 23.74 | 201,815 | -0.57(-2.36%) |
Sep 17, 2009 | 23.36 | 24.66 | 23.36 | 24.32 | 92,227 | +0.95(+4.07%) |
Sep 16, 2009 | 22.99 | 23.41 | 22.77 | 23.36 | 70,757 | +0.51(+2.22%) |
Sep 15, 2009 | 21.91 | 22.89 | 21.86 | 22.86 | 72,268 | +0.83(+3.75%) |
Sep 14, 2009 | 21.92 | 22.07 | 21.37 | 22.03 | 90,327 | +0.08(+0.36%) |
Sep 11, 2009 | 21.55 | 22.15 | 21.38 | 21.95 | 134,351 | +0.56(+2.61%) |
Sep 10, 2009 | 20.67 | 21.54 | 20.67 | 21.39 | 52,021 | +0.71(+3.44%) |
Sep 09, 2009 | 20.20 | 20.96 | 19.85 | 20.68 | 72,249 | +0.42(+2.08%) |
Sep 08, 2009 | 20.33 | 20.80 | 19.92 | 20.26 | 114,328 | +0.09(+0.43%) |
Sep 04, 2009 | 19.86 | 20.31 | 19.69 | 20.17 | 76,691 | +0.25(+1.27%) |
Sep 03, 2009 | 19.66 | 20.15 | 19.12 | 19.92 | 82,122 | +0.33(+1.67%) |
Sep 02, 2009 | 19.57 | 19.93 | 19.12 | 19.59 | 195,463 | +0.10(+0.52%) |