Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.95 | 20.29 | 19.67 | 19.96 | 1,490 | +0.12(+0.59%) |
Aug 30, 2010 | 20.18 | 20.34 | 19.81 | 19.84 | 456,457 | -0.37(-1.84%) |
Aug 27, 2010 | 20.21 | 20.32 | 19.70 | 20.21 | 497,823 | +0.46(+2.31%) |
Aug 26, 2010 | 19.86 | 20.14 | 19.73 | 19.76 | 434,987 | -0.03(-0.14%) |
Aug 25, 2010 | 19.78 | 19.88 | 19.34 | 19.79 | 860,597 | -0.15(-0.73%) |
Aug 24, 2010 | 19.65 | 20.12 | 19.59 | 19.93 | 803,113 | -0.05(-0.24%) |
Aug 23, 2010 | 20.23 | 20.27 | 19.96 | 19.98 | 651,748 | -0.07(-0.33%) |
Aug 20, 2010 | 19.96 | 20.09 | 19.80 | 20.05 | 297,999 | -0.03(-0.14%) |
Aug 19, 2010 | 20.43 | 20.48 | 19.95 | 20.07 | 454,730 | -0.50(-2.42%) |
Aug 18, 2010 | 20.49 | 20.76 | 20.33 | 20.57 | 336,326 | +0.06(+0.27%) |
Aug 17, 2010 | 19.90 | 20.57 | 19.86 | 20.52 | 462,056 | +0.82(+4.17%) |
Aug 16, 2010 | 19.37 | 19.75 | 19.29 | 19.69 | 349,066 | +0.14(+0.72%) |
Aug 13, 2010 | 19.55 | 19.74 | 19.52 | 19.55 | 235,893 | -0.19(-0.95%) |
Aug 12, 2010 | 19.55 | 19.87 | 19.46 | 19.74 | 346,594 | -0.21(-1.06%) |
Aug 11, 2010 | 20.51 | 20.51 | 19.81 | 19.95 | 441,549 | -1.03(-4.92%) |
Aug 10, 2010 | 20.91 | 21.26 | 20.66 | 20.98 | 622,201 | -0.20(-0.95%) |
Aug 09, 2010 | 20.99 | 21.23 | 20.91 | 21.19 | 299,616 | +0.28(+1.32%) |
Aug 06, 2010 | 20.91 | 21.06 | 20.51 | 20.91 | 393,399 | -0.28(-1.33%) |
Aug 05, 2010 | 21.14 | 21.31 | 21.07 | 21.19 | 216,120 | -0.10(-0.46%) |
Aug 04, 2010 | 21.16 | 21.31 | 21.06 | 21.29 | 217,432 | +0.22(+1.05%) |
Aug 03, 2010 | 21.25 | 21.27 | 20.90 | 21.07 | 430,588 | -0.24(-1.12%) |
Aug 02, 2010 | 21.38 | 21.52 | 21.07 | 21.31 | 666,491 | +0.36(+1.73%) |
Jul 30, 2010 | 20.95 | 20.98 | 20.46 | 20.95 | 423,477 | +0.11(+0.54%) |
Jul 29, 2010 | 21.04 | 21.13 | 20.55 | 20.83 | 426,120 | +0.00(+0.02%) |
Jul 28, 2010 | 21.14 | 21.14 | 20.66 | 20.83 | 408,231 | -0.28(-1.33%) |
Jul 27, 2010 | 21.13 | 21.71 | 20.38 | 21.11 | 1,128,950 | -0.40(-1.88%) |
Jul 26, 2010 | 21.28 | 21.52 | 21.12 | 21.52 | 482,370 | +0.30(+1.39%) |
Jul 23, 2010 | 20.86 | 21.22 | 20.68 | 21.22 | 546,740 | +0.35(+1.66%) |
Jul 22, 2010 | 20.53 | 21.00 | 20.50 | 20.87 | 578,250 | +0.66(+3.25%) |
Jul 21, 2010 | 20.44 | 20.57 | 20.12 | 20.21 | 437,552 | -0.16(-0.81%) |
Jul 20, 2010 | 19.84 | 20.39 | 19.70 | 20.38 | 621,403 | +0.25(+1.24%) |
Jul 19, 2010 | 19.94 | 20.21 | 19.77 | 20.13 | 559,859 | +0.22(+1.11%) |
Jul 16, 2010 | 19.91 | 20.55 | 19.79 | 19.91 | 802,308 | -0.72(-3.48%) |
Jul 15, 2010 | 20.14 | 20.83 | 20.08 | 20.63 | 1,412,626 | +0.57(+2.83%) |
Jul 14, 2010 | 19.84 | 20.15 | 19.60 | 20.06 | 840,313 | +0.20(+1.02%) |
Jul 13, 2010 | 19.15 | 19.95 | 19.15 | 19.86 | 702,597 | +0.83(+4.36%) |
Jul 12, 2010 | 19.13 | 19.27 | 18.93 | 19.03 | 440,661 | -0.22(-1.16%) |
Jul 09, 2010 | 19.25 | 19.31 | 18.78 | 19.25 | 479,702 | +0.35(+1.86%) |
Jul 08, 2010 | 18.59 | 18.94 | 18.53 | 18.90 | 1,064 | +0.44(+2.36%) |
Jul 07, 2010 | 18.16 | 18.49 | 18.07 | 18.46 | 835,434 | +0.29(+1.60%) |
Jul 06, 2010 | 18.88 | 19.10 | 18.05 | 18.17 | 2,327 | -0.43(-2.32%) |
Jul 02, 2010 | 18.60 | 18.81 | 18.44 | 18.60 | 525,418 | -0.03(-0.18%) |
Jul 01, 2010 | 18.72 | 18.93 | 18.40 | 18.64 | 918,036 | -0.09(-0.50%) |
Jun 30, 2010 | 18.77 | 19.03 | 18.65 | 18.73 | 366 | -0.09(-0.47%) |
Jun 29, 2010 | 19.13 | 19.24 | 18.68 | 18.82 | 773,556 | -0.54(-2.79%) |
Jun 25, 2010 | 19.36 | 19.50 | 19.10 | 19.36 | 2,117,511 | +0.17(+0.88%) |
Jun 24, 2010 | 19.50 | 19.61 | 19.12 | 19.19 | 571,399 | -0.50(-2.53%) |
Jun 23, 2010 | 19.79 | 19.83 | 19.18 | 19.69 | 953,566 | -0.17(-0.85%) |
Jun 22, 2010 | 20.55 | 20.87 | 19.82 | 19.86 | 625,781 | -0.64(-3.14%) |
Jun 21, 2010 | 20.98 | 21.17 | 20.40 | 20.50 | 376,545 | -0.17(-0.84%) |
Jun 18, 2010 | 20.68 | 20.83 | 20.52 | 20.68 | 478,509 | -0.12(-0.59%) |
Jun 17, 2010 | 20.98 | 21.10 | 20.60 | 20.80 | 289,901 | -0.18(-0.87%) |
Jun 16, 2010 | 20.91 | 21.17 | 20.83 | 20.98 | 328,375 | -0.05(-0.25%) |
Jun 15, 2010 | 20.63 | 21.07 | 20.52 | 21.03 | 378,915 | +0.58(+2.82%) |
Jun 14, 2010 | 20.50 | 20.86 | 20.39 | 20.45 | 369,325 | +0.12(+0.58%) |
Jun 11, 2010 | 20.04 | 20.58 | 19.94 | 20.34 | 364,455 | -0.00(-0.02%) |
Jun 10, 2010 | 19.96 | 20.44 | 19.96 | 20.34 | 484,657 | +0.81(+4.13%) |
Jun 09, 2010 | 19.55 | 20.17 | 19.45 | 19.53 | 630,049 | +0.18(+0.92%) |
Jun 08, 2010 | 19.16 | 19.44 | 18.96 | 19.36 | 561,185 | +0.20(+1.03%) |
Jun 07, 2010 | 19.82 | 19.82 | 19.13 | 19.16 | 623,134 | -0.54(-2.76%) |
Jun 04, 2010 | 19.70 | 20.40 | 19.62 | 19.70 | 1,373,499 | -0.99(-4.79%) |
Jun 03, 2010 | 20.20 | 20.74 | 20.20 | 20.69 | 603,652 | +0.48(+2.39%) |
Jun 02, 2010 | 19.81 | 20.21 | 19.65 | 20.21 | 535,362 | +0.51(+2.57%) |
Jun 01, 2010 | 20.15 | 20.47 | 19.69 | 19.70 | 322,859 | -0.65(-3.21%) |
May 28, 2010 | 20.36 | 20.72 | 20.06 | 20.36 | 453,801 | -0.37(-1.77%) |
May 27, 2010 | 20.29 | 20.72 | 20.15 | 20.72 | 771,639 | +0.87(+4.38%) |
May 26, 2010 | 20.05 | 20.44 | 19.77 | 19.85 | 863,782 | -0.01(-0.07%) |
May 25, 2010 | 19.56 | 19.89 | 19.31 | 19.87 | 1,166,701 | -0.26(-1.28%) |
May 24, 2010 | 20.38 | 20.58 | 20.06 | 20.13 | 505,259 | -0.28(-1.38%) |
May 21, 2010 | 19.84 | 20.73 | 19.68 | 20.41 | 1,079,785 | +0.24(+1.21%) |
May 20, 2010 | 20.09 | 20.60 | 19.98 | 20.16 | 1,316,482 | -0.79(-3.77%) |
May 19, 2010 | 21.41 | 21.57 | 20.50 | 20.95 | 764,995 | -0.51(-2.36%) |
May 18, 2010 | 22.12 | 22.19 | 21.45 | 21.46 | 453,927 | -0.35(-1.61%) |
May 17, 2010 | 22.07 | 22.36 | 21.34 | 21.81 | 629,112 | -0.22(-0.98%) |
May 14, 2010 | 22.03 | 22.83 | 21.82 | 22.03 | 748,105 | -0.91(-3.95%) |
May 13, 2010 | 23.10 | 23.34 | 22.84 | 22.93 | 1,168,111 | -0.30(-1.27%) |
May 12, 2010 | 22.18 | 23.30 | 22.14 | 23.23 | 1,309,513 | +1.10(+4.96%) |
May 11, 2010 | 22.21 | 22.30 | 22.03 | 22.13 | 965,732 | +0.11(+0.49%) |
May 10, 2010 | 21.52 | 22.03 | 21.49 | 22.02 | 1,012,796 | +1.32(+6.37%) |
May 07, 2010 | 21.02 | 21.26 | 20.43 | 20.70 | 866,698 | -0.52(-2.43%) |
May 06, 2010 | 21.61 | 21.99 | 20.06 | 21.22 | 993,804 | -0.56(-2.59%) |
May 05, 2010 | 22.05 | 22.22 | 21.67 | 21.78 | 696,570 | -0.40(-1.80%) |
May 04, 2010 | 22.60 | 22.61 | 22.01 | 22.18 | 619,198 | -0.72(-3.14%) |
May 03, 2010 | 22.51 | 23.03 | 22.47 | 22.90 | 489,985 | +0.56(+2.52%) |
Apr 30, 2010 | 22.83 | 23.26 | 22.30 | 22.34 | 865,846 | -0.41(-1.82%) |
Apr 29, 2010 | 22.49 | 22.77 | 22.40 | 22.75 | 1,274,633 | +0.37(+1.66%) |
Apr 28, 2010 | 22.44 | 22.77 | 22.25 | 22.38 | 1,323,746 | -0.40(-1.75%) |
Apr 27, 2010 | 23.61 | 23.70 | 22.75 | 22.78 | 855,894 | -0.89(-3.77%) |
Apr 26, 2010 | 23.45 | 23.89 | 23.45 | 23.67 | 753,385 | +0.13(+0.56%) |
Apr 23, 2010 | 22.96 | 23.54 | 22.96 | 23.54 | 802,095 | +0.57(+2.47%) |
Apr 22, 2010 | 22.41 | 23.02 | 22.39 | 22.97 | 550,050 | +0.25(+1.12%) |
Apr 21, 2010 | 22.42 | 22.86 | 22.38 | 22.72 | 597,214 | +0.41(+1.83%) |
Apr 20, 2010 | 22.37 | 22.64 | 22.15 | 22.31 | 708,501 | -0.02(-0.11%) |
Apr 19, 2010 | 22.21 | 22.36 | 22.06 | 22.33 | 1,082,195 | +0.07(+0.30%) |
Apr 16, 2010 | 21.99 | 22.40 | 21.98 | 22.27 | 1,754,428 | +0.14(+0.61%) |
Apr 15, 2010 | 21.59 | 22.18 | 21.50 | 22.13 | 1,110,246 | +0.43(+1.97%) |
Apr 14, 2010 | 20.45 | 21.76 | 20.45 | 21.70 | 1,682,656 | +1.32(+6.50%) |
Apr 13, 2010 | 20.12 | 20.39 | 20.07 | 20.38 | 463,540 | +0.22(+1.07%) |
Apr 12, 2010 | 20.00 | 20.22 | 19.98 | 20.16 | 537,792 | +0.16(+0.82%) |
Apr 09, 2010 | 19.88 | 20.04 | 19.68 | 20.00 | 980,785 | +0.19(+0.95%) |
Apr 08, 2010 | 19.43 | 19.85 | 19.36 | 19.81 | 1,014,106 | +0.34(+1.74%) |
Apr 07, 2010 | 19.78 | 19.78 | 19.30 | 19.47 | 2,028,001 | -0.88(-4.31%) |
Apr 06, 2010 | 20.47 | 20.52 | 20.25 | 20.35 | 1,007,300 | -0.17(-0.82%) |
Apr 05, 2010 | 20.16 | 20.53 | 20.07 | 20.52 | 328,678 | +0.50(+2.49%) |
Apr 01, 2010 | 19.91 | 20.02 | 20.02 | 20.02 | 678,635 | +0.25(+1.26%) |
Mar 31, 2010 | 19.98 | 20.06 | 19.75 | 19.77 | 1,019,719 | -0.30(-1.50%) |
Mar 30, 2010 | 20.44 | 20.44 | 20.04 | 20.07 | 1,172,814 | -0.31(-1.52%) |
Mar 29, 2010 | 20.48 | 20.54 | 20.32 | 20.38 | 618,864 | +0.01(+0.05%) |
Mar 26, 2010 | 20.47 | 20.60 | 20.28 | 20.38 | 932,035 | -0.06(-0.28%) |
Mar 25, 2010 | 20.73 | 20.91 | 20.41 | 20.43 | 795,034 | -0.16(-0.80%) |
Mar 24, 2010 | 20.64 | 20.72 | 20.54 | 20.60 | 791,194 | -0.12(-0.59%) |
Mar 23, 2010 | 20.32 | 20.75 | 20.23 | 20.72 | 585,737 | +0.46(+2.29%) |
Mar 22, 2010 | 19.91 | 20.36 | 19.84 | 20.25 | 597,158 | +0.24(+1.20%) |
Mar 19, 2010 | 20.35 | 20.39 | 19.92 | 20.01 | 746,888 | -0.31(-1.50%) |
Mar 18, 2010 | 20.01 | 20.51 | 20.01 | 20.32 | 1,401,525 | -0.19(-0.92%) |
Mar 17, 2010 | 20.44 | 20.61 | 20.35 | 20.51 | 363,470 | +0.16(+0.81%) |
Mar 16, 2010 | 20.17 | 20.39 | 20.09 | 20.34 | 585,047 | +0.26(+1.31%) |
Mar 15, 2010 | 19.97 | 20.09 | 19.95 | 20.08 | 542,821 | +0.08(+0.40%) |
Mar 12, 2010 | 19.75 | 20.01 | 19.68 | 20.00 | 699,676 | +0.30(+1.53%) |
Mar 11, 2010 | 19.47 | 19.70 | 19.35 | 19.70 | 756,376 | +0.16(+0.84%) |
Mar 10, 2010 | 19.22 | 19.58 | 19.17 | 19.53 | 864,099 | +0.26(+1.34%) |
Mar 09, 2010 | 18.87 | 19.31 | 18.84 | 19.28 | 1,413,689 | +0.36(+1.91%) |
Mar 08, 2010 | 18.79 | 18.96 | 18.76 | 18.91 | 477,754 | +0.08(+0.40%) |
Mar 05, 2010 | 18.64 | 18.89 | 18.58 | 18.84 | 747,913 | +0.30(+1.62%) |
Mar 04, 2010 | 18.54 | 18.72 | 18.39 | 18.54 | 419,184 | +0.07(+0.38%) |
Mar 03, 2010 | 18.38 | 18.53 | 18.23 | 18.47 | 817,764 | +0.09(+0.51%) |
Mar 02, 2010 | 18.31 | 18.43 | 18.22 | 18.38 | 525,708 | +0.11(+0.62%) |
Mar 01, 2010 | 17.96 | 18.43 | 17.93 | 18.26 | 774,089 | +0.36(+1.99%) |
Feb 26, 2010 | 17.91 | 18.00 | 17.76 | 17.91 | 567,576 | -0.01(-0.08%) |
Feb 25, 2010 | 17.56 | 17.95 | 17.36 | 17.92 | 738,458 | +0.20(+1.14%) |
Feb 24, 2010 | 18.14 | 18.26 | 17.52 | 17.72 | 1,282,107 | -0.44(-2.40%) |
Feb 23, 2010 | 17.86 | 18.43 | 17.69 | 18.15 | 875,501 | -0.32(-1.75%) |
Feb 22, 2010 | 18.45 | 18.55 | 18.35 | 18.48 | 449,831 | +0.06(+0.33%) |
Feb 19, 2010 | 18.33 | 18.56 | 18.31 | 18.42 | 369,956 | +0.06(+0.33%) |
Feb 18, 2010 | 18.08 | 18.45 | 17.94 | 18.36 | 549,886 | +0.32(+1.80%) |
Feb 17, 2010 | 17.87 | 18.04 | 17.84 | 18.03 | 768,430 | +0.16(+0.89%) |
Feb 16, 2010 | 17.89 | 18.00 | 17.70 | 17.87 | 610,463 | +0.20(+1.12%) |
Feb 12, 2010 | 17.53 | 17.68 | 17.68 | 17.68 | 1,610,321 | -0.03(-0.16%) |
Feb 11, 2010 | 17.38 | 17.82 | 17.30 | 17.70 | 1,239,498 | +0.32(+1.86%) |
Feb 10, 2010 | 17.43 | 17.56 | 17.23 | 17.38 | 862,974 | -0.13(-0.72%) |
Feb 09, 2010 | 17.67 | 17.77 | 17.44 | 17.51 | 544,236 | +0.09(+0.54%) |
Feb 08, 2010 | 17.40 | 17.49 | 17.15 | 17.41 | 693,188 | +0.05(+0.27%) |
Feb 05, 2010 | 17.30 | 17.41 | 16.97 | 17.37 | 1,160,464 | +0.05(+0.30%) |
Feb 04, 2010 | 17.69 | 17.72 | 17.23 | 17.31 | 684,133 | -0.54(-3.00%) |
Feb 03, 2010 | 17.99 | 18.08 | 17.72 | 17.85 | 760,194 | -0.28(-1.55%) |
Feb 02, 2010 | 18.00 | 18.34 | 17.96 | 18.13 | 564,100 | +0.08(+0.44%) |
Feb 01, 2010 | 18.07 | 18.31 | 17.98 | 18.05 | 791,282 | +0.06(+0.34%) |
Jan 29, 2010 | 17.66 | 18.34 | 17.66 | 17.99 | 1,977,822 | +0.25(+1.40%) |
Jan 28, 2010 | 18.21 | 18.27 | 17.72 | 17.74 | 606,308 | -0.46(-2.50%) |
Jan 27, 2010 | 18.18 | 18.27 | 17.88 | 18.20 | 740,722 | +0.00(+0.00%) |
Jan 26, 2010 | 18.30 | 18.48 | 18.15 | 18.20 | 913,570 | -0.22(-1.20%) |
Jan 25, 2010 | 18.77 | 18.77 | 18.37 | 18.42 | 600,024 | -0.12(-0.66%) |
Jan 22, 2010 | 18.72 | 18.81 | 18.47 | 18.54 | 1,248,674 | -0.16(-0.85%) |
Jan 21, 2010 | 18.91 | 19.14 | 18.59 | 18.70 | 1,174,207 | -0.21(-1.12%) |
Jan 20, 2010 | 18.97 | 19.05 | 18.62 | 18.91 | 842,773 | -0.21(-1.08%) |
Jan 19, 2010 | 19.11 | 19.16 | 18.79 | 19.12 | 843,193 | -0.00(-0.02%) |
Jan 15, 2010 | 19.58 | 19.12 | 19.12 | 19.12 | 1,291,159 | -0.44(-2.23%) |
Jan 14, 2010 | 19.73 | 19.93 | 19.52 | 19.56 | 737,043 | -0.31(-1.54%) |
Jan 13, 2010 | 19.78 | 19.88 | 19.49 | 19.86 | 668,584 | +0.17(+0.88%) |
Jan 12, 2010 | 19.75 | 19.87 | 19.56 | 19.69 | 389,391 | -0.16(-0.83%) |
Jan 11, 2010 | 20.19 | 20.33 | 19.75 | 19.85 | 816,886 | -0.19(-0.96%) |
Jan 08, 2010 | 19.68 | 20.16 | 19.68 | 20.05 | 398,793 | +0.32(+1.62%) |
Jan 07, 2010 | 19.72 | 19.83 | 19.52 | 19.73 | 875,521 | +0.02(+0.10%) |
Jan 06, 2010 | 19.57 | 19.97 | 19.50 | 19.71 | 1,253,119 | +0.12(+0.62%) |
Jan 05, 2010 | 19.50 | 19.65 | 19.41 | 19.59 | 625,809 | +0.00(+0.02%) |
Jan 04, 2010 | 19.41 | 19.68 | 19.35 | 19.58 | 543,880 | +0.41(+2.15%) |
Dec 31, 2009 | 19.38 | 19.17 | 19.17 | 19.17 | 1,039,745 | -0.22(-1.11%) |
Dec 30, 2009 | 19.37 | 19.60 | 19.28 | 19.38 | 357,536 | -0.02(-0.10%) |
Dec 29, 2009 | 19.42 | 19.48 | 19.35 | 19.40 | 300,132 | -0.01(-0.07%) |
Dec 28, 2009 | 19.56 | 19.56 | 19.31 | 19.42 | 284,568 | +0.01(+0.07%) |
Dec 24, 2009 | 19.44 | 19.49 | 19.29 | 19.40 | 118,865 | -0.05(-0.24%) |
Dec 23, 2009 | 19.35 | 19.59 | 19.21 | 19.45 | 365,971 | +0.10(+0.51%) |
Dec 22, 2009 | 19.17 | 19.52 | 19.01 | 19.35 | 1,035,861 | +0.18(+0.95%) |
Dec 21, 2009 | 18.93 | 19.21 | 18.91 | 19.17 | 424,998 | +0.35(+1.85%) |
Dec 18, 2009 | 18.89 | 18.96 | 18.49 | 18.82 | 876,224 | +0.40(+2.17%) |
Dec 17, 2009 | 18.26 | 18.48 | 18.26 | 18.42 | 573,909 | -0.12(-0.63%) |
Dec 16, 2009 | 18.77 | 18.80 | 18.44 | 18.54 | 581,837 | -0.08(-0.45%) |
Dec 15, 2009 | 18.71 | 18.81 | 18.58 | 18.62 | 608,004 | -0.18(-0.97%) |
Dec 14, 2009 | 18.79 | 18.88 | 18.72 | 18.81 | 459,686 | +0.21(+1.14%) |
Dec 11, 2009 | 18.50 | 18.72 | 18.40 | 18.60 | 487,760 | +0.24(+1.33%) |
Dec 10, 2009 | 18.56 | 18.72 | 18.27 | 18.35 | 430,957 | -0.03(-0.15%) |
Dec 09, 2009 | 18.49 | 18.49 | 18.14 | 18.38 | 280,972 | -0.08(-0.43%) |
Dec 08, 2009 | 18.53 | 18.56 | 18.23 | 18.46 | 577,655 | -0.20(-1.06%) |
Dec 07, 2009 | 18.65 | 18.75 | 18.57 | 18.66 | 439,456 | +0.01(+0.05%) |
Dec 04, 2009 | 18.42 | 18.85 | 18.35 | 18.65 | 516,708 | +0.47(+2.61%) |
Dec 03, 2009 | 18.33 | 18.45 | 18.10 | 18.17 | 645,030 | -0.16(-0.87%) |
Dec 02, 2009 | 18.37 | 18.66 | 18.25 | 18.33 | 438,250 | -0.06(-0.31%) |
Dec 01, 2009 | 18.16 | 18.53 | 18.13 | 18.39 | 512,986 | +0.32(+1.77%) |
Nov 30, 2009 | 18.14 | 18.18 | 17.87 | 18.07 | 566,017 | -0.16(-0.90%) |
Nov 27, 2009 | 18.15 | 18.48 | 18.01 | 18.23 | 184,465 | -0.40(-2.17%) |
Nov 25, 2009 | 18.38 | 18.72 | 18.24 | 18.64 | 381,294 | +0.22(+1.17%) |
Nov 24, 2009 | 18.62 | 18.62 | 18.29 | 18.42 | 982,551 | -0.14(-0.76%) |
Nov 23, 2009 | 18.88 | 19.13 | 18.54 | 18.56 | 754,237 | -0.09(-0.48%) |
Nov 20, 2009 | 18.85 | 19.06 | 18.53 | 18.65 | 798,000 | -0.35(-1.83%) |
Nov 19, 2009 | 19.51 | 19.55 | 18.92 | 19.00 | 780,009 | -0.70(-3.55%) |
Nov 18, 2009 | 19.81 | 19.93 | 19.59 | 19.70 | 519,423 | -0.20(-1.01%) |
Nov 17, 2009 | 19.76 | 20.14 | 19.72 | 19.90 | 720,173 | +0.08(+0.38%) |
Nov 16, 2009 | 19.22 | 19.87 | 19.16 | 19.83 | 986,486 | +0.68(+3.53%) |
Nov 13, 2009 | 18.96 | 19.19 | 18.89 | 19.15 | 433,857 | +0.37(+1.95%) |
Nov 12, 2009 | 18.98 | 19.14 | 18.75 | 18.78 | 369,938 | -0.29(-1.53%) |
Nov 11, 2009 | 19.47 | 19.51 | 18.86 | 19.07 | 819,492 | -0.15(-0.76%) |
Nov 10, 2009 | 19.34 | 19.57 | 19.14 | 19.22 | 986,237 | -0.18(-0.92%) |
Nov 09, 2009 | 19.14 | 19.51 | 19.06 | 19.40 | 1,045,095 | +0.52(+2.73%) |
Nov 06, 2009 | 18.47 | 18.95 | 18.36 | 18.88 | 1,765,238 | +0.24(+1.28%) |
Nov 05, 2009 | 18.00 | 18.64 | 17.93 | 18.64 | 1,468,623 | +0.85(+4.77%) |
Nov 04, 2009 | 18.53 | 18.54 | 17.72 | 17.79 | 1,168,358 | -0.37(-2.02%) |
Nov 03, 2009 | 17.48 | 18.22 | 17.37 | 18.16 | 1,547,299 | +0.84(+4.82%) |
Nov 02, 2009 | 17.37 | 17.57 | 17.01 | 17.32 | 1,147,342 | +0.07(+0.41%) |
Oct 30, 2009 | 17.78 | 18.12 | 16.92 | 17.25 | 1,620,075 | -0.57(-3.19%) |
Oct 29, 2009 | 17.66 | 19.79 | 17.27 | 17.82 | 2,221,056 | +0.15(+0.88%) |
Oct 28, 2009 | 18.77 | 18.90 | 17.59 | 17.67 | 2,301,703 | -1.23(-6.53%) |
Oct 27, 2009 | 19.50 | 19.75 | 18.85 | 18.90 | 1,272,987 | -0.59(-3.01%) |
Oct 26, 2009 | 19.37 | 19.68 | 19.16 | 19.49 | 1,217,947 | +0.28(+1.47%) |
Oct 23, 2009 | 19.08 | 19.21 | 18.94 | 19.21 | 1,003,693 | -0.02(-0.10%) |
Oct 22, 2009 | 19.19 | 19.38 | 18.75 | 19.22 | 924,276 | +0.07(+0.37%) |
Oct 21, 2009 | 18.40 | 19.33 | 18.34 | 19.15 | 1,849,004 | +0.68(+3.66%) |
Oct 20, 2009 | 18.24 | 18.52 | 18.23 | 18.48 | 719,222 | +0.02(+0.13%) |
Oct 19, 2009 | 18.33 | 18.64 | 18.28 | 18.45 | 837,023 | +0.09(+0.51%) |
Oct 16, 2009 | 18.28 | 18.44 | 17.95 | 18.36 | 549,978 | -0.07(-0.38%) |
Oct 15, 2009 | 18.30 | 18.44 | 18.08 | 18.43 | 599,735 | +0.04(+0.23%) |
Oct 14, 2009 | 18.22 | 18.41 | 18.02 | 18.39 | 2,056,250 | +0.46(+2.54%) |
Oct 13, 2009 | 18.07 | 18.10 | 17.80 | 17.93 | 765,090 | -0.19(-1.06%) |
Oct 12, 2009 | 18.40 | 18.51 | 18.04 | 18.13 | 663,172 | -0.16(-0.87%) |
Oct 09, 2009 | 18.16 | 18.33 | 18.16 | 18.29 | 802,067 | +0.03(+0.15%) |
Oct 08, 2009 | 17.80 | 18.26 | 17.72 | 18.26 | 703,185 | +0.52(+2.91%) |
Oct 07, 2009 | 17.63 | 17.85 | 17.54 | 17.74 | 465,980 | +0.01(+0.05%) |
Oct 06, 2009 | 17.72 | 17.93 | 17.57 | 17.73 | 564,722 | +0.15(+0.88%) |
Oct 05, 2009 | 17.12 | 17.61 | 17.08 | 17.58 | 780,337 | +0.49(+2.88%) |
Oct 02, 2009 | 16.93 | 17.32 | 16.90 | 17.08 | 534,729 | -0.08(-0.46%) |
Oct 01, 2009 | 17.75 | 17.75 | 17.15 | 17.16 | 1,500,557 | -0.45(-2.56%) |
Sep 30, 2009 | 17.84 | 17.91 | 17.30 | 17.61 | 1,213,751 | -0.23(-1.31%) |
Sep 29, 2009 | 18.04 | 18.18 | 17.84 | 17.85 | 594,985 | -0.11(-0.60%) |
Sep 28, 2009 | 18.17 | 18.29 | 17.94 | 17.96 | 844,492 | -0.02(-0.13%) |
Sep 25, 2009 | 18.34 | 18.38 | 17.86 | 17.98 | 1,173,391 | -0.38(-2.05%) |
Sep 24, 2009 | 18.47 | 18.63 | 18.14 | 18.36 | 1,065,449 | -0.13(-0.71%) |
Sep 23, 2009 | 18.26 | 18.77 | 18.22 | 18.49 | 953,414 | +0.22(+1.21%) |
Sep 22, 2009 | 18.10 | 18.50 | 17.99 | 18.27 | 811,097 | +0.21(+1.17%) |
Sep 21, 2009 | 18.19 | 18.19 | 17.88 | 18.06 | 892,112 | -0.34(-1.84%) |
Sep 18, 2009 | 18.50 | 18.62 | 18.25 | 18.39 | 953,476 | -0.03(-0.18%) |
Sep 17, 2009 | 18.66 | 18.77 | 18.31 | 18.43 | 979,163 | -0.33(-1.75%) |
Sep 16, 2009 | 18.49 | 18.86 | 18.43 | 18.75 | 725,222 | +0.33(+1.78%) |
Sep 15, 2009 | 18.34 | 18.53 | 18.21 | 18.43 | 658,084 | +0.08(+0.41%) |
Sep 14, 2009 | 18.20 | 18.43 | 18.12 | 18.35 | 704,975 | +0.05(+0.26%) |
Sep 11, 2009 | 18.27 | 18.45 | 18.16 | 18.30 | 908,401 | +0.09(+0.52%) |
Sep 10, 2009 | 17.93 | 18.39 | 17.93 | 18.21 | 1,344,674 | +0.22(+1.23%) |
Sep 09, 2009 | 18.20 | 18.23 | 17.85 | 17.99 | 1,388,608 | -0.20(-1.08%) |
Sep 08, 2009 | 17.85 | 18.30 | 17.85 | 18.19 | 1,178,372 | +0.46(+2.57%) |
Sep 04, 2009 | 17.41 | 17.76 | 17.37 | 17.73 | 506,690 | +0.26(+1.50%) |
Sep 03, 2009 | 17.37 | 17.50 | 17.13 | 17.47 | 937,375 | +0.21(+1.22%) |
Sep 02, 2009 | 17.17 | 17.40 | 16.92 | 17.26 | 1,260,855 | +0.10(+0.57%) |