Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.24 | 21.74 | 20.85 | 21.14 | 1,216,851 | +0.06(+0.27%) |
Sep 29, 2010 | 21.15 | 21.38 | 20.98 | 21.09 | 700,172 | -0.22(-1.01%) |
Sep 28, 2010 | 21.41 | 21.51 | 20.83 | 21.30 | 816,126 | +0.04(+0.19%) |
Sep 27, 2010 | 20.96 | 21.55 | 20.91 | 21.26 | 1,408,720 | +0.26(+1.22%) |
Sep 24, 2010 | 20.49 | 21.09 | 20.35 | 21.01 | 1,173,487 | +0.80(+3.95%) |
Sep 23, 2010 | 20.43 | 20.81 | 20.09 | 20.21 | 1,618,186 | -0.42(-2.05%) |
Sep 22, 2010 | 20.66 | 20.82 | 20.24 | 20.63 | 1,082,673 | -0.21(-1.00%) |
Sep 21, 2010 | 21.17 | 21.24 | 20.65 | 20.84 | 1,066,585 | -0.28(-1.32%) |
Sep 20, 2010 | 20.69 | 21.22 | 20.57 | 21.12 | 1,225,074 | +0.56(+2.72%) |
Sep 17, 2010 | 20.92 | 20.95 | 20.42 | 20.56 | 1,403,715 | -0.56(-2.65%) |
Sep 15, 2010 | 21.08 | 21.22 | 20.91 | 21.12 | 819,455 | -0.06(-0.30%) |
Sep 14, 2010 | 21.15 | 21.43 | 20.99 | 21.18 | 1,035,716 | +0.05(+0.23%) |
Sep 13, 2010 | 20.79 | 21.27 | 20.71 | 21.14 | 1,357,275 | +0.62(+3.00%) |
Sep 10, 2010 | 20.37 | 20.66 | 20.27 | 20.52 | 908,906 | +0.16(+0.78%) |
Sep 09, 2010 | 20.91 | 20.91 | 20.14 | 20.36 | 1,129,252 | -0.37(-1.77%) |
Sep 08, 2010 | 20.39 | 20.80 | 20.33 | 20.73 | 1,946,503 | +0.48(+2.37%) |
Sep 07, 2010 | 20.67 | 20.95 | 20.22 | 20.25 | 2,175,443 | -0.32(-1.55%) |
Sep 03, 2010 | 20.15 | 20.62 | 20.06 | 20.57 | 2,314,122 | +0.63(+3.16%) |
Sep 02, 2010 | 18.98 | 19.97 | 18.96 | 19.94 | 2,044,390 | +1.01(+5.32%) |
Sep 01, 2010 | 18.22 | 18.99 | 18.17 | 18.93 | 1,822,761 | +1.07(+5.99%) |
Aug 31, 2010 | 17.91 | 18.17 | 17.72 | 17.86 | 1,662,403 | -0.13(-0.71%) |
Aug 30, 2010 | 18.28 | 18.55 | 17.97 | 17.99 | 1,113,552 | -0.41(-2.21%) |
Aug 27, 2010 | 18.21 | 18.44 | 17.68 | 18.40 | 1,141,261 | +0.47(+2.63%) |
Aug 26, 2010 | 17.68 | 18.20 | 17.65 | 17.93 | 1,310,809 | +0.28(+1.58%) |
Aug 25, 2010 | 17.32 | 17.76 | 17.22 | 17.65 | 1,170,449 | +0.23(+1.33%) |
Aug 24, 2010 | 17.58 | 17.71 | 17.26 | 17.41 | 1,643,490 | -0.36(-2.02%) |
Aug 23, 2010 | 18.21 | 18.57 | 17.73 | 17.77 | 1,766,382 | -0.38(-2.11%) |
Aug 20, 2010 | 18.36 | 18.45 | 17.97 | 18.16 | 1,350,856 | -0.20(-1.09%) |
Aug 19, 2010 | 18.48 | 18.80 | 18.17 | 18.36 | 1,659,743 | -0.25(-1.33%) |
Aug 18, 2010 | 18.24 | 18.87 | 18.00 | 18.60 | 1,120,793 | +0.39(+2.15%) |
Aug 17, 2010 | 17.96 | 18.48 | 17.70 | 18.21 | 1,141,805 | +0.53(+2.98%) |
Aug 16, 2010 | 17.57 | 17.86 | 17.57 | 17.69 | 1,172,050 | +0.09(+0.50%) |
Aug 13, 2010 | 17.96 | 17.97 | 17.59 | 17.60 | 1,152,077 | -0.49(-2.69%) |
Aug 12, 2010 | 17.98 | 18.40 | 17.90 | 18.09 | 910,825 | -0.07(-0.40%) |
Aug 11, 2010 | 18.39 | 18.47 | 18.04 | 18.16 | 1,074,855 | -0.59(-3.15%) |
Aug 10, 2010 | 18.90 | 19.04 | 18.60 | 18.75 | 1,138,225 | -0.42(-2.21%) |
Aug 09, 2010 | 18.83 | 19.20 | 18.64 | 19.17 | 1,045,357 | +0.51(+2.74%) |
Aug 06, 2010 | 18.50 | 18.80 | 18.33 | 18.66 | 1,281,130 | -0.06(-0.34%) |
Aug 05, 2010 | 18.60 | 18.91 | 18.55 | 18.72 | 1,062,918 | -0.03(-0.17%) |
Aug 04, 2010 | 19.05 | 19.20 | 18.71 | 18.76 | 1,750,168 | -0.22(-1.14%) |
Aug 03, 2010 | 19.07 | 19.28 | 18.79 | 18.97 | 1,081,132 | -0.02(-0.08%) |
Aug 02, 2010 | 19.02 | 19.13 | 18.80 | 18.99 | 1,318,690 | +0.26(+1.41%) |
Jul 30, 2010 | 18.44 | 18.96 | 18.22 | 18.72 | 1,562,011 | -0.02(-0.08%) |
Jul 29, 2010 | 19.37 | 19.49 | 18.50 | 18.74 | 1,794,407 | -0.45(-2.33%) |
Jul 28, 2010 | 19.23 | 19.47 | 19.06 | 19.19 | 1,438,338 | -0.04(-0.21%) |
Jul 27, 2010 | 19.57 | 19.68 | 19.17 | 19.23 | 1,551,672 | -0.15(-0.78%) |
Jul 26, 2010 | 19.02 | 19.49 | 18.93 | 19.38 | 2,315,587 | +0.36(+1.89%) |
Jul 23, 2010 | 19.38 | 20.01 | 18.79 | 19.02 | 5,497,091 | -1.53(-7.46%) |
Jul 22, 2010 | 20.08 | 20.64 | 19.21 | 20.55 | 3,375,745 | +0.78(+3.96%) |
Jul 21, 2010 | 20.39 | 20.39 | 19.63 | 19.77 | 1,917,285 | -0.42(-2.10%) |
Jul 20, 2010 | 18.80 | 20.27 | 18.76 | 20.19 | 3,230,654 | +1.23(+6.49%) |
Jul 19, 2010 | 19.33 | 19.42 | 18.75 | 18.96 | 2,988,437 | -0.38(-1.94%) |
Jul 16, 2010 | 20.27 | 20.41 | 19.26 | 19.34 | 2,146,444 | -1.10(-5.39%) |
Jul 15, 2010 | 20.53 | 20.62 | 19.99 | 20.44 | 1,384,524 | -0.13(-0.62%) |
Jul 14, 2010 | 20.63 | 20.63 | 20.28 | 20.57 | 1,339,868 | -0.11(-0.54%) |
Jul 13, 2010 | 20.04 | 20.75 | 19.95 | 20.68 | 2,506,764 | +1.22(+6.28%) |
Jul 12, 2010 | 19.67 | 19.79 | 19.11 | 19.46 | 1,411,818 | -0.32(-1.62%) |
Jul 09, 2010 | 18.91 | 19.82 | 18.83 | 19.78 | 2,650,872 | +0.89(+4.69%) |
Jul 08, 2010 | 18.44 | 18.91 | 18.36 | 18.89 | 2,417,357 | +0.67(+3.68%) |
Jul 07, 2010 | 17.44 | 18.25 | 17.40 | 18.22 | 1,506,933 | +0.84(+4.83%) |
Jul 06, 2010 | 17.89 | 18.28 | 17.34 | 17.38 | 1,891,052 | -0.32(-1.80%) |
Jul 02, 2010 | 18.01 | 18.34 | 17.65 | 17.70 | 1,411,186 | -0.24(-1.34%) |
Jul 01, 2010 | 17.97 | 18.07 | 17.25 | 17.94 | 1,768,542 | +0.16(+0.90%) |
Jun 30, 2010 | 17.76 | 18.18 | 17.64 | 17.78 | 1,958,080 | +0.05(+0.27%) |
Jun 29, 2010 | 18.28 | 18.43 | 17.70 | 17.73 | 1,829,340 | -1.01(-5.41%) |
Jun 25, 2010 | 18.67 | 18.96 | 18.50 | 18.75 | 1,535,053 | +0.09(+0.47%) |
Jun 24, 2010 | 19.29 | 19.39 | 18.62 | 18.66 | 1,576,379 | -0.80(-4.10%) |
Jun 23, 2010 | 19.13 | 19.62 | 18.97 | 19.46 | 2,066,630 | +0.42(+2.22%) |
Jun 22, 2010 | 19.65 | 19.91 | 19.00 | 19.04 | 1,987,576 | -0.50(-2.54%) |
Jun 21, 2010 | 20.67 | 20.67 | 19.45 | 19.53 | 2,887,350 | -0.83(-4.08%) |
Jun 18, 2010 | 20.45 | 20.72 | 20.11 | 20.36 | 1,239,106 | -0.09(-0.43%) |
Jun 17, 2010 | 20.53 | 20.56 | 20.11 | 20.45 | 1,082,227 | +0.03(+0.16%) |
Jun 16, 2010 | 20.44 | 20.57 | 20.31 | 20.42 | 1,586,815 | -0.14(-0.70%) |
Jun 15, 2010 | 20.52 | 20.66 | 20.33 | 20.56 | 1,198,875 | +0.21(+1.02%) |
Jun 14, 2010 | 20.07 | 20.47 | 20.00 | 20.35 | 1,619,799 | +0.37(+1.84%) |
Jun 11, 2010 | 19.22 | 19.99 | 19.20 | 19.99 | 1,811,759 | +0.51(+2.62%) |
Jun 10, 2010 | 19.71 | 19.99 | 19.24 | 19.48 | 2,470,877 | +0.09(+0.45%) |
Jun 09, 2010 | 19.29 | 19.96 | 19.17 | 19.39 | 2,069,515 | +0.29(+1.51%) |
Jun 08, 2010 | 18.92 | 19.24 | 18.39 | 19.10 | 2,419,223 | +0.18(+0.97%) |
Jun 07, 2010 | 19.87 | 19.91 | 18.86 | 18.92 | 2,043,127 | -0.94(-4.75%) |
Jun 04, 2010 | 20.17 | 20.32 | 19.74 | 19.86 | 2,334,253 | -0.68(-3.31%) |
Jun 03, 2010 | 20.34 | 20.63 | 20.22 | 20.54 | 942,049 | +0.15(+0.74%) |
Jun 02, 2010 | 20.02 | 20.39 | 19.48 | 20.39 | 1,216,937 | +0.54(+2.70%) |
Jun 01, 2010 | 20.18 | 20.56 | 19.85 | 19.85 | 1,460,439 | -0.52(-2.55%) |
May 28, 2010 | 20.63 | 20.97 | 20.23 | 20.37 | 1,379,730 | -0.26(-1.28%) |
May 27, 2010 | 20.55 | 20.83 | 20.17 | 20.63 | 2,081,764 | +0.47(+2.34%) |
May 26, 2010 | 20.35 | 20.67 | 20.09 | 20.16 | 1,252,082 | -0.13(-0.63%) |
May 25, 2010 | 19.70 | 20.34 | 19.11 | 20.29 | 2,045,708 | -0.07(-0.35%) |
May 24, 2010 | 20.31 | 20.78 | 20.27 | 20.36 | 996,434 | +0.07(+0.35%) |
May 21, 2010 | 19.93 | 20.72 | 19.57 | 20.29 | 2,691,909 | -0.08(-0.39%) |
May 20, 2010 | 20.21 | 20.89 | 20.13 | 20.37 | 2,246,239 | -0.96(-4.49%) |
May 19, 2010 | 21.42 | 21.77 | 20.91 | 21.33 | 1,428,681 | -0.14(-0.63%) |
May 18, 2010 | 21.73 | 21.93 | 21.30 | 21.46 | 1,728,399 | -0.02(-0.11%) |
May 17, 2010 | 21.41 | 21.86 | 20.69 | 21.49 | 1,970,909 | -0.02(-0.07%) |
May 14, 2010 | 21.99 | 22.07 | 21.33 | 21.50 | 1,275,764 | -0.62(-2.82%) |
May 13, 2010 | 22.14 | 22.48 | 21.98 | 22.13 | 1,695,815 | -0.20(-0.89%) |
May 12, 2010 | 22.13 | 22.40 | 21.99 | 22.33 | 1,490,126 | +0.34(+1.56%) |
May 11, 2010 | 22.12 | 22.49 | 21.10 | 21.98 | 2,983,520 | +0.89(+4.20%) |
May 10, 2010 | 20.86 | 21.13 | 20.64 | 21.10 | 1,288,703 | +0.97(+4.84%) |
May 07, 2010 | 20.50 | 20.91 | 19.79 | 20.12 | 2,691,553 | -0.55(-2.67%) |
May 06, 2010 | 21.33 | 21.62 | 19.45 | 20.67 | 2,255,310 | -0.71(-3.32%) |
May 05, 2010 | 21.47 | 21.99 | 21.10 | 21.38 | 1,784,820 | -0.20(-0.93%) |
May 04, 2010 | 22.25 | 22.25 | 21.49 | 21.58 | 1,449,062 | -0.88(-3.91%) |
May 03, 2010 | 21.86 | 22.59 | 21.74 | 22.46 | 1,270,280 | +0.76(+3.50%) |
Apr 30, 2010 | 22.52 | 22.65 | 21.70 | 21.70 | 1,893,991 | -0.73(-3.28%) |
Apr 29, 2010 | 22.33 | 22.73 | 22.29 | 22.44 | 2,472,371 | +0.50(+2.29%) |
Apr 28, 2010 | 23.17 | 23.21 | 21.78 | 21.94 | 4,582,078 | -1.66(-7.04%) |
Apr 27, 2010 | 23.70 | 24.54 | 23.50 | 23.60 | 2,979,417 | -0.25(-1.04%) |
Apr 26, 2010 | 23.74 | 24.18 | 23.73 | 23.84 | 2,170,798 | +0.22(+0.95%) |
Apr 23, 2010 | 23.16 | 23.94 | 23.10 | 23.62 | 3,902,614 | -0.71(-2.92%) |
Apr 22, 2010 | 23.13 | 24.56 | 23.11 | 24.33 | 3,733,130 | +1.14(+4.93%) |
Apr 21, 2010 | 22.93 | 23.23 | 22.79 | 23.19 | 1,101,905 | +0.19(+0.83%) |
Apr 20, 2010 | 22.77 | 23.08 | 22.54 | 23.00 | 934,420 | +0.22(+0.98%) |
Apr 19, 2010 | 22.81 | 23.17 | 22.41 | 22.77 | 1,292,384 | -0.18(-0.80%) |
Apr 16, 2010 | 22.88 | 23.13 | 22.66 | 22.96 | 1,634,737 | +0.00(+0.00%) |
Apr 15, 2010 | 23.09 | 23.16 | 22.69 | 22.96 | 1,301,778 | -0.11(-0.48%) |
Apr 14, 2010 | 22.70 | 23.07 | 22.64 | 23.07 | 979,493 | +0.47(+2.09%) |
Apr 13, 2010 | 22.29 | 22.61 | 22.23 | 22.60 | 1,184,134 | -0.07(-0.32%) |
Apr 12, 2010 | 22.61 | 22.93 | 22.49 | 22.67 | 1,242,784 | +0.16(+0.71%) |
Apr 09, 2010 | 22.71 | 22.71 | 22.30 | 22.51 | 1,568,715 | -0.14(-0.60%) |
Apr 08, 2010 | 22.37 | 22.76 | 22.27 | 22.65 | 1,244,293 | +0.20(+0.89%) |
Apr 07, 2010 | 22.16 | 22.52 | 22.10 | 22.45 | 1,707,767 | +0.40(+1.81%) |
Apr 06, 2010 | 21.95 | 22.12 | 21.82 | 22.05 | 1,123,356 | -0.02(-0.07%) |
Apr 05, 2010 | 21.69 | 22.27 | 21.69 | 22.06 | 1,033,011 | +0.38(+1.73%) |
Apr 01, 2010 | 21.62 | 21.69 | 21.69 | 21.69 | 1,068,204 | +0.07(+0.33%) |
Mar 31, 2010 | 21.76 | 22.08 | 21.56 | 21.62 | 1,416,653 | -0.27(-1.24%) |
Mar 30, 2010 | 21.81 | 22.33 | 21.81 | 21.89 | 1,032,188 | +0.08(+0.37%) |
Mar 29, 2010 | 21.88 | 22.11 | 21.61 | 21.81 | 977,742 | -0.02(-0.11%) |
Mar 26, 2010 | 22.17 | 22.22 | 21.74 | 21.83 | 1,948,015 | +0.06(+0.29%) |
Mar 25, 2010 | 22.21 | 22.23 | 21.72 | 21.77 | 1,668,606 | -0.28(-1.27%) |
Mar 24, 2010 | 21.98 | 22.16 | 21.90 | 22.05 | 2,049,157 | -0.05(-0.22%) |
Mar 23, 2010 | 22.13 | 22.18 | 21.91 | 22.10 | 1,895,305 | +0.06(+0.25%) |
Mar 22, 2010 | 21.54 | 22.12 | 21.45 | 22.04 | 1,137,753 | +0.36(+1.66%) |
Mar 19, 2010 | 21.75 | 21.89 | 21.54 | 21.68 | 2,800,720 | +0.03(+0.15%) |
Mar 18, 2010 | 21.47 | 21.68 | 21.42 | 21.65 | 1,612,913 | +0.19(+0.89%) |
Mar 17, 2010 | 21.39 | 21.52 | 21.32 | 21.46 | 1,734,854 | +0.09(+0.41%) |
Mar 16, 2010 | 21.06 | 21.40 | 20.97 | 21.37 | 2,393,766 | -0.02(-0.07%) |
Mar 15, 2010 | 21.19 | 21.61 | 21.18 | 21.38 | 1,962,574 | -0.11(-0.52%) |
Mar 12, 2010 | 21.48 | 21.57 | 21.24 | 21.50 | 2,589,782 | -0.04(-0.19%) |
Mar 11, 2010 | 20.66 | 21.63 | 20.66 | 21.54 | 3,269,301 | +0.74(+3.57%) |
Mar 10, 2010 | 20.49 | 20.82 | 20.36 | 20.79 | 1,517,955 | +0.30(+1.48%) |
Mar 09, 2010 | 20.27 | 20.79 | 20.24 | 20.49 | 2,439,262 | -0.15(-0.73%) |
Mar 08, 2010 | 20.56 | 20.85 | 20.53 | 20.64 | 1,068,803 | +0.10(+0.51%) |
Mar 05, 2010 | 19.91 | 20.54 | 19.87 | 20.54 | 2,165,405 | +0.81(+4.13%) |
Mar 04, 2010 | 19.73 | 19.80 | 19.58 | 19.72 | 1,226,596 | -0.02(-0.08%) |
Mar 03, 2010 | 19.90 | 20.11 | 19.62 | 19.74 | 1,608,790 | -0.06(-0.32%) |
Mar 02, 2010 | 19.39 | 19.85 | 19.39 | 19.80 | 2,080,342 | +0.44(+2.27%) |
Mar 01, 2010 | 19.01 | 19.38 | 18.78 | 19.36 | 1,417,897 | +0.47(+2.49%) |
Feb 26, 2010 | 19.04 | 19.25 | 18.85 | 18.89 | 1,044,520 | -0.02(-0.13%) |
Feb 25, 2010 | 18.64 | 18.93 | 18.58 | 18.92 | 1,088,831 | +0.03(+0.17%) |
Feb 24, 2010 | 18.72 | 18.96 | 18.61 | 18.88 | 1,346,075 | +0.24(+1.29%) |
Feb 23, 2010 | 18.97 | 19.17 | 18.63 | 18.64 | 1,178,627 | -0.34(-1.77%) |
Feb 22, 2010 | 18.96 | 19.12 | 18.86 | 18.98 | 905,828 | +0.09(+0.47%) |
Feb 19, 2010 | 18.77 | 18.99 | 18.55 | 18.89 | 1,709,686 | +0.08(+0.42%) |
Feb 18, 2010 | 18.75 | 18.85 | 18.62 | 18.81 | 1,185,902 | +0.12(+0.64%) |
Feb 17, 2010 | 19.14 | 19.24 | 18.64 | 18.69 | 1,845,218 | -0.33(-1.72%) |
Feb 16, 2010 | 18.93 | 19.29 | 18.93 | 19.02 | 1,740,954 | +0.14(+0.72%) |
Feb 12, 2010 | 17.83 | 18.88 | 18.88 | 18.88 | 5,680,650 | +0.78(+4.32%) |
Feb 11, 2010 | 17.70 | 18.14 | 17.53 | 18.10 | 2,952,184 | +0.37(+2.07%) |
Feb 10, 2010 | 16.94 | 17.77 | 16.94 | 17.73 | 2,239,521 | +0.45(+2.59%) |
Feb 09, 2010 | 17.29 | 17.45 | 17.05 | 17.29 | 1,472,847 | +0.24(+1.41%) |
Feb 08, 2010 | 17.01 | 17.31 | 16.88 | 17.05 | 1,243,073 | +0.06(+0.38%) |
Feb 05, 2010 | 17.36 | 17.39 | 16.66 | 16.98 | 1,661,654 | +0.07(+0.43%) |
Feb 04, 2010 | 17.24 | 17.40 | 16.89 | 16.91 | 995,065 | -0.49(-2.80%) |
Feb 03, 2010 | 17.41 | 17.65 | 17.31 | 17.40 | 679,082 | -0.14(-0.77%) |
Feb 02, 2010 | 17.61 | 17.77 | 17.48 | 17.53 | 1,099,145 | -0.08(-0.45%) |
Feb 01, 2010 | 16.95 | 17.69 | 16.95 | 17.61 | 2,472,840 | +0.73(+4.30%) |
Jan 29, 2010 | 16.92 | 17.41 | 16.89 | 16.89 | 1,951,127 | +0.06(+0.38%) |
Jan 28, 2010 | 16.72 | 16.94 | 16.66 | 16.82 | 1,524,784 | +0.10(+0.57%) |
Jan 27, 2010 | 16.86 | 17.06 | 16.64 | 16.73 | 1,839,592 | -0.24(-1.41%) |
Jan 26, 2010 | 16.86 | 17.05 | 16.70 | 16.97 | 1,341,661 | +0.05(+0.28%) |
Jan 25, 2010 | 17.23 | 17.33 | 16.81 | 16.92 | 1,343,835 | -0.08(-0.47%) |
Jan 22, 2010 | 17.82 | 17.87 | 16.77 | 17.00 | 2,981,595 | -0.88(-4.92%) |
Jan 21, 2010 | 18.20 | 18.44 | 17.70 | 17.88 | 1,817,114 | -0.22(-1.24%) |
Jan 20, 2010 | 18.04 | 18.36 | 17.85 | 18.10 | 1,847,100 | +0.06(+0.35%) |
Jan 19, 2010 | 17.89 | 18.13 | 17.70 | 18.04 | 1,267,456 | +0.10(+0.58%) |
Jan 15, 2010 | 18.28 | 17.93 | 17.93 | 17.93 | 1,727,429 | -0.28(-1.54%) |
Jan 14, 2010 | 17.83 | 18.23 | 17.83 | 18.21 | 1,652,819 | +0.30(+1.65%) |
Jan 13, 2010 | 18.08 | 18.08 | 17.64 | 17.92 | 2,696,214 | -0.05(-0.27%) |
Jan 12, 2010 | 17.55 | 18.18 | 17.37 | 17.97 | 4,614,443 | +0.98(+5.79%) |
Jan 11, 2010 | 16.94 | 17.09 | 16.58 | 16.98 | 2,095,210 | -0.13(-0.75%) |
Jan 08, 2010 | 17.12 | 17.16 | 16.90 | 17.11 | 1,241,513 | +0.00(+0.00%) |
Jan 07, 2010 | 16.87 | 17.17 | 16.84 | 17.11 | 1,257,349 | +0.26(+1.56%) |
Jan 06, 2010 | 17.25 | 17.33 | 16.70 | 16.85 | 2,852,859 | -0.46(-2.68%) |
Jan 05, 2010 | 17.44 | 17.49 | 17.21 | 17.31 | 2,183,530 | -0.13(-0.73%) |
Jan 04, 2010 | 17.44 | 17.53 | 17.28 | 17.44 | 1,612,836 | +0.19(+1.11%) |
Dec 31, 2009 | 17.54 | 17.25 | 17.25 | 17.25 | 671,492 | -0.33(-1.86%) |
Dec 30, 2009 | 17.83 | 17.95 | 17.40 | 17.57 | 1,054,027 | -0.32(-1.79%) |
Dec 29, 2009 | 17.88 | 18.01 | 17.77 | 17.89 | 738,845 | +0.02(+0.09%) |
Dec 28, 2009 | 17.97 | 18.08 | 17.81 | 17.88 | 763,706 | -0.10(-0.58%) |
Dec 24, 2009 | 17.83 | 17.99 | 17.79 | 17.98 | 395,663 | +0.15(+0.85%) |
Dec 23, 2009 | 17.73 | 17.89 | 17.60 | 17.83 | 1,218,282 | +0.17(+0.95%) |
Dec 22, 2009 | 17.49 | 17.86 | 17.45 | 17.66 | 1,184,004 | +0.18(+1.00%) |
Dec 21, 2009 | 17.38 | 17.60 | 17.25 | 17.49 | 1,258,429 | +0.18(+1.01%) |
Dec 18, 2009 | 16.88 | 17.32 | 16.81 | 17.31 | 3,665,585 | +0.58(+3.44%) |
Dec 17, 2009 | 16.46 | 16.77 | 16.38 | 16.74 | 1,495,078 | +0.06(+0.34%) |
Dec 16, 2009 | 16.54 | 16.86 | 16.48 | 16.68 | 1,460,353 | +0.29(+1.75%) |
Dec 15, 2009 | 16.35 | 16.64 | 16.35 | 16.39 | 1,501,758 | -0.01(-0.05%) |
Dec 14, 2009 | 16.39 | 16.45 | 16.10 | 16.40 | 2,557,869 | +0.18(+1.13%) |
Dec 11, 2009 | 15.95 | 16.27 | 15.83 | 16.22 | 2,068,676 | +0.39(+2.47%) |
Dec 10, 2009 | 15.76 | 15.91 | 15.66 | 15.82 | 1,172,467 | +0.20(+1.28%) |
Dec 09, 2009 | 15.49 | 15.68 | 15.38 | 15.62 | 1,256,150 | +0.11(+0.72%) |
Dec 08, 2009 | 15.43 | 15.60 | 15.19 | 15.51 | 1,024,895 | -0.10(-0.67%) |
Dec 07, 2009 | 15.54 | 15.83 | 15.54 | 15.62 | 789,767 | +0.05(+0.31%) |
Dec 04, 2009 | 15.49 | 15.82 | 15.22 | 15.57 | 1,234,136 | +0.43(+2.85%) |
Dec 03, 2009 | 15.47 | 15.56 | 15.11 | 15.14 | 863,851 | -0.25(-1.61%) |
Dec 02, 2009 | 15.11 | 15.69 | 15.11 | 15.39 | 1,030,934 | +0.24(+1.58%) |
Dec 01, 2009 | 15.11 | 15.24 | 14.96 | 15.15 | 1,542,801 | +0.10(+0.69%) |
Nov 30, 2009 | 14.79 | 15.11 | 14.59 | 15.04 | 2,174,384 | +0.16(+1.07%) |
Nov 27, 2009 | 14.70 | 15.03 | 14.54 | 14.88 | 389,803 | -0.19(-1.27%) |
Nov 25, 2009 | 15.05 | 15.19 | 14.88 | 15.07 | 973,989 | +0.02(+0.16%) |
Nov 24, 2009 | 15.24 | 15.24 | 14.78 | 15.05 | 1,419,902 | -0.14(-0.95%) |
Nov 23, 2009 | 15.18 | 15.51 | 15.10 | 15.19 | 971,014 | +0.18(+1.17%) |
Nov 20, 2009 | 15.19 | 15.40 | 14.83 | 15.02 | 1,391,342 | -0.23(-1.52%) |
Nov 19, 2009 | 15.60 | 15.70 | 15.18 | 15.25 | 1,259,204 | -0.50(-3.20%) |
Nov 18, 2009 | 15.68 | 15.98 | 15.55 | 15.75 | 2,185,963 | +0.62(+4.12%) |
Nov 17, 2009 | 15.17 | 15.56 | 15.09 | 15.13 | 583,396 | -0.14(-0.89%) |
Nov 16, 2009 | 14.87 | 15.31 | 14.87 | 15.27 | 981,140 | +0.50(+3.41%) |
Nov 13, 2009 | 14.71 | 14.82 | 14.54 | 14.76 | 873,782 | +0.09(+0.60%) |
Nov 12, 2009 | 15.08 | 15.18 | 14.59 | 14.67 | 960,795 | -0.36(-2.39%) |
Nov 11, 2009 | 15.17 | 15.37 | 14.75 | 15.03 | 1,058,694 | +0.01(+0.05%) |
Nov 10, 2009 | 15.01 | 15.17 | 14.91 | 15.03 | 1,172,071 | -0.04(-0.27%) |
Nov 09, 2009 | 14.76 | 15.11 | 14.75 | 15.07 | 1,348,566 | +0.39(+2.67%) |
Nov 06, 2009 | 14.56 | 14.88 | 14.46 | 14.67 | 1,026,894 | -0.03(-0.22%) |
Nov 05, 2009 | 14.55 | 14.84 | 14.39 | 14.71 | 1,335,537 | +0.32(+2.22%) |
Nov 04, 2009 | 14.42 | 14.73 | 14.35 | 14.39 | 1,583,983 | -0.10(-0.72%) |
Nov 03, 2009 | 14.22 | 14.65 | 14.22 | 14.49 | 1,734,765 | +0.19(+1.34%) |
Nov 02, 2009 | 14.57 | 14.75 | 14.07 | 14.30 | 1,764,482 | -0.22(-1.54%) |
Oct 30, 2009 | 15.19 | 15.51 | 14.51 | 14.52 | 1,782,741 | -0.71(-4.67%) |
Oct 29, 2009 | 14.88 | 15.30 | 14.86 | 15.23 | 1,601,706 | +0.45(+3.03%) |
Oct 28, 2009 | 14.97 | 15.46 | 14.76 | 14.79 | 2,395,691 | -0.26(-1.70%) |
Oct 27, 2009 | 15.71 | 15.82 | 15.03 | 15.04 | 2,714,363 | -0.09(-0.58%) |
Oct 26, 2009 | 15.29 | 15.78 | 15.07 | 15.13 | 2,339,303 | -0.05(-0.32%) |
Oct 23, 2009 | 15.20 | 15.58 | 14.90 | 15.18 | 4,585,643 | +0.69(+4.74%) |
Oct 22, 2009 | 14.43 | 14.76 | 14.43 | 14.49 | 2,710,627 | +0.21(+1.45%) |
Oct 21, 2009 | 14.88 | 15.08 | 14.23 | 14.28 | 3,079,009 | -0.88(-5.80%) |
Oct 20, 2009 | 15.03 | 15.78 | 14.95 | 15.16 | 1,934,281 | -0.62(-3.95%) |
Oct 19, 2009 | 15.40 | 15.92 | 15.27 | 15.78 | 2,667,778 | +0.49(+3.19%) |
Oct 16, 2009 | 14.68 | 15.39 | 14.67 | 15.30 | 2,793,636 | +0.51(+3.46%) |
Oct 15, 2009 | 14.44 | 14.88 | 14.44 | 14.79 | 2,167,388 | +0.14(+0.93%) |
Oct 14, 2009 | 15.07 | 15.08 | 14.59 | 14.65 | 1,786,456 | -0.20(-1.34%) |
Oct 13, 2009 | 15.03 | 15.06 | 14.71 | 14.85 | 1,455,985 | -0.19(-1.27%) |
Oct 12, 2009 | 14.89 | 15.09 | 14.55 | 15.04 | 1,783,483 | +0.60(+4.15%) |
Oct 09, 2009 | 14.39 | 14.58 | 14.25 | 14.44 | 1,147,523 | +0.00(+0.00%) |
Oct 08, 2009 | 14.27 | 14.74 | 14.27 | 14.44 | 1,623,381 | +0.23(+1.63%) |
Oct 07, 2009 | 14.29 | 14.38 | 14.08 | 14.21 | 1,059,541 | -0.16(-1.11%) |
Oct 06, 2009 | 14.55 | 14.67 | 14.22 | 14.37 | 1,345,199 | -0.04(-0.28%) |
Oct 05, 2009 | 14.24 | 14.58 | 14.22 | 14.41 | 1,508,744 | +0.22(+1.52%) |
Oct 02, 2009 | 14.18 | 14.39 | 14.02 | 14.20 | 1,463,410 | -0.06(-0.45%) |