Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.23 | 21.36 | 20.98 | 21.17 | 1,491,837 | +0.16(+0.77%) |
Sep 29, 2010 | 20.85 | 21.12 | 20.85 | 21.01 | 1,030,921 | +0.13(+0.63%) |
Sep 28, 2010 | 20.64 | 20.90 | 20.54 | 20.88 | 1,132,230 | +0.17(+0.84%) |
Sep 27, 2010 | 20.90 | 20.96 | 20.69 | 20.70 | 2,117,664 | -0.19(-0.91%) |
Sep 24, 2010 | 20.83 | 20.95 | 20.76 | 20.89 | 779,474 | +0.35(+1.72%) |
Sep 23, 2010 | 20.30 | 20.75 | 20.25 | 20.54 | 780,642 | +0.03(+0.14%) |
Sep 22, 2010 | 20.54 | 20.70 | 20.34 | 20.51 | 934,669 | -0.03(-0.14%) |
Sep 21, 2010 | 20.68 | 20.79 | 20.48 | 20.54 | 1,508,481 | -0.08(-0.37%) |
Sep 20, 2010 | 20.62 | 20.79 | 20.48 | 20.62 | 784,018 | -0.04(-0.19%) |
Sep 17, 2010 | 20.65 | 20.71 | 20.43 | 20.65 | 2,057,114 | -0.08(-0.38%) |
Sep 15, 2010 | 20.58 | 20.80 | 20.40 | 20.73 | 885,466 | +0.01(+0.04%) |
Sep 14, 2010 | 20.78 | 20.97 | 20.67 | 20.73 | 963,790 | -0.06(-0.29%) |
Sep 13, 2010 | 20.41 | 20.80 | 20.41 | 20.79 | 843,062 | +0.57(+2.83%) |
Sep 10, 2010 | 20.31 | 20.33 | 20.07 | 20.21 | 796,024 | -0.04(-0.22%) |
Sep 09, 2010 | 20.26 | 20.33 | 20.12 | 20.26 | 700,205 | +0.23(+1.17%) |
Sep 08, 2010 | 20.03 | 20.25 | 19.97 | 20.02 | 1,045,638 | +0.19(+0.96%) |
Sep 07, 2010 | 20.08 | 20.10 | 19.73 | 19.83 | 1,454,866 | -0.34(-1.67%) |
Sep 03, 2010 | 19.85 | 20.23 | 19.85 | 20.17 | 1,229,232 | +0.49(+2.48%) |
Sep 02, 2010 | 19.43 | 19.71 | 19.39 | 19.68 | 782,021 | +0.33(+1.70%) |
Sep 01, 2010 | 19.35 | 19.55 | 19.32 | 19.35 | 1,530,023 | +0.28(+1.46%) |
Aug 31, 2010 | 19.08 | 19.46 | 19.01 | 19.07 | 1,258 | -0.34(-1.76%) |
Aug 30, 2010 | 19.51 | 19.81 | 19.42 | 19.42 | 1,069,049 | -0.19(-0.99%) |
Aug 27, 2010 | 18.99 | 19.64 | 18.82 | 19.61 | 1,338,145 | +0.48(+2.53%) |
Aug 26, 2010 | 19.13 | 19.24 | 18.90 | 19.13 | 503 | +0.29(+1.52%) |
Aug 25, 2010 | 18.51 | 18.89 | 18.40 | 18.84 | 1,172,124 | +0.22(+1.19%) |
Aug 24, 2010 | 18.82 | 18.84 | 18.55 | 18.62 | 1,224,378 | -0.60(-3.12%) |
Aug 23, 2010 | 19.27 | 19.36 | 19.15 | 19.22 | 476,817 | -0.04(-0.19%) |
Aug 20, 2010 | 19.17 | 19.36 | 18.92 | 19.25 | 637,271 | -0.14(-0.70%) |
Aug 19, 2010 | 19.65 | 19.73 | 19.18 | 19.39 | 1,011,503 | -0.33(-1.67%) |
Aug 18, 2010 | 19.53 | 19.82 | 19.31 | 19.72 | 938,347 | +0.30(+1.55%) |
Aug 17, 2010 | 19.30 | 19.53 | 19.11 | 19.42 | 802,449 | +0.42(+2.20%) |
Aug 16, 2010 | 18.89 | 19.09 | 18.74 | 19.00 | 620,280 | +0.06(+0.31%) |
Aug 13, 2010 | 18.94 | 19.11 | 18.76 | 18.94 | 838,538 | +0.15(+0.82%) |
Aug 12, 2010 | 18.82 | 18.86 | 18.60 | 18.78 | 813,506 | -0.19(-1.01%) |
Aug 11, 2010 | 19.23 | 19.28 | 18.80 | 18.97 | 1,042,539 | -0.62(-3.18%) |
Aug 10, 2010 | 19.45 | 19.73 | 19.30 | 19.60 | 841,026 | -0.14(-0.72%) |
Aug 09, 2010 | 19.73 | 19.83 | 19.61 | 19.74 | 1,235,214 | +0.08(+0.42%) |
Aug 06, 2010 | 19.66 | 19.77 | 19.40 | 19.66 | 809,700 | -0.19(-0.98%) |
Aug 05, 2010 | 20.17 | 20.24 | 19.79 | 19.85 | 746,957 | -0.31(-1.52%) |
Aug 04, 2010 | 20.11 | 20.17 | 19.85 | 20.16 | 624,029 | +0.17(+0.87%) |
Aug 03, 2010 | 20.21 | 20.33 | 19.91 | 19.98 | 918,652 | -0.21(-1.06%) |
Aug 02, 2010 | 20.11 | 20.26 | 20.05 | 20.20 | 592,683 | +0.29(+1.44%) |
Jul 30, 2010 | 19.91 | 20.09 | 19.55 | 19.91 | 838,533 | +0.05(+0.24%) |
Jul 29, 2010 | 19.88 | 20.06 | 19.66 | 19.86 | 1,297,146 | +0.19(+0.97%) |
Jul 28, 2010 | 19.69 | 19.84 | 19.63 | 19.67 | 656,075 | +0.06(+0.28%) |
Jul 27, 2010 | 19.61 | 19.75 | 19.42 | 19.62 | 723,070 | +0.20(+1.04%) |
Jul 26, 2010 | 19.30 | 19.50 | 19.19 | 19.42 | 821,854 | +0.19(+0.99%) |
Jul 23, 2010 | 19.18 | 19.31 | 19.03 | 19.22 | 1,181,116 | +0.08(+0.41%) |
Jul 22, 2010 | 19.18 | 19.32 | 19.11 | 19.15 | 1,959,007 | +0.25(+1.32%) |
Jul 21, 2010 | 19.60 | 19.60 | 18.83 | 18.90 | 1,136,832 | -0.52(-2.66%) |
Jul 20, 2010 | 18.95 | 19.47 | 18.87 | 19.41 | 1,267,366 | +0.25(+1.31%) |
Jul 19, 2010 | 19.48 | 19.61 | 19.05 | 19.16 | 1,475,334 | -0.25(-1.29%) |
Jul 16, 2010 | 19.41 | 19.80 | 19.29 | 19.41 | 1,246,518 | -0.60(-3.00%) |
Jul 15, 2010 | 19.99 | 20.01 | 19.54 | 20.01 | 1,549,371 | +0.08(+0.38%) |
Jul 14, 2010 | 19.91 | 20.14 | 19.82 | 19.94 | 1,394,989 | +0.01(+0.04%) |
Jul 13, 2010 | 19.59 | 20.00 | 19.56 | 19.93 | 1,284,206 | +0.55(+2.85%) |
Jul 12, 2010 | 19.38 | 19.51 | 19.27 | 19.38 | 995,823 | +0.01(+0.04%) |
Jul 09, 2010 | 19.37 | 19.44 | 19.09 | 19.37 | 932,970 | +0.42(+2.22%) |
Jul 08, 2010 | 18.95 | 19.03 | 18.64 | 18.95 | 1,542,254 | +0.23(+1.23%) |
Jul 07, 2010 | 18.47 | 18.74 | 18.37 | 18.72 | 1,157,109 | +0.33(+1.82%) |
Jul 06, 2010 | 18.20 | 18.52 | 18.14 | 18.38 | 251 | +0.32(+1.76%) |
Jul 02, 2010 | 18.07 | 18.37 | 17.92 | 18.07 | 1,427,392 | -0.04(-0.22%) |
Jul 01, 2010 | 18.11 | 18.30 | 17.79 | 18.10 | 904,159 | +0.21(+1.15%) |
Jun 30, 2010 | 17.91 | 18.23 | 17.80 | 17.90 | 851 | -0.11(-0.60%) |
Jun 29, 2010 | 18.01 | 18.50 | 17.90 | 18.01 | 514 | -0.82(-4.38%) |
Jun 25, 2010 | 18.83 | 19.04 | 18.68 | 18.83 | 1,688,025 | +0.06(+0.31%) |
Jun 24, 2010 | 18.89 | 18.91 | 18.61 | 18.77 | 2,194,210 | -0.29(-1.53%) |
Jun 23, 2010 | 19.16 | 19.16 | 18.81 | 19.07 | 2,065,035 | -0.29(-1.51%) |
Jun 22, 2010 | 19.58 | 19.79 | 19.33 | 19.36 | 1,312,019 | -0.20(-1.01%) |
Jun 21, 2010 | 19.72 | 19.86 | 19.44 | 19.56 | 1,551,052 | +0.11(+0.54%) |
Jun 18, 2010 | 19.45 | 19.62 | 19.36 | 19.45 | 1,657,180 | +0.11(+0.54%) |
Jun 17, 2010 | 19.58 | 19.58 | 19.21 | 19.35 | 49,929 | -0.21(-1.05%) |
Jun 16, 2010 | 19.35 | 19.68 | 19.32 | 19.55 | 1,203,022 | +0.11(+0.58%) |
Jun 15, 2010 | 19.06 | 19.46 | 19.00 | 19.44 | 1,521,117 | +0.59(+3.14%) |
Jun 14, 2010 | 19.09 | 19.24 | 18.82 | 18.85 | 1,494,656 | +0.03(+0.14%) |
Jun 11, 2010 | 18.59 | 18.87 | 18.55 | 18.82 | 1,168,048 | +0.09(+0.46%) |
Jun 10, 2010 | 18.55 | 18.78 | 18.50 | 18.74 | 986,953 | +0.54(+2.99%) |
Jun 09, 2010 | 18.46 | 18.58 | 18.11 | 18.19 | 1,565,625 | +0.03(+0.15%) |
Jun 08, 2010 | 18.10 | 18.21 | 17.65 | 18.16 | 1,999,065 | +0.23(+1.26%) |
Jun 07, 2010 | 18.07 | 18.33 | 17.93 | 17.94 | 1,343,609 | -0.14(-0.77%) |
Jun 04, 2010 | 18.08 | 18.81 | 18.02 | 18.08 | 2,167,363 | -1.01(-5.30%) |
Jun 03, 2010 | 19.06 | 19.26 | 18.85 | 19.09 | 2,042,410 | +0.06(+0.33%) |
Jun 02, 2010 | 18.50 | 19.04 | 18.40 | 19.03 | 1,585,797 | +0.73(+3.97%) |
Jun 01, 2010 | 17.98 | 18.79 | 17.92 | 18.30 | 2,738,380 | +0.54(+3.04%) |
May 28, 2010 | 17.76 | 18.21 | 17.74 | 17.76 | 1,489,881 | -0.31(-1.72%) |
May 27, 2010 | 18.20 | 18.38 | 17.84 | 18.07 | 1,999,170 | +0.09(+0.50%) |
May 26, 2010 | 18.20 | 18.46 | 17.89 | 17.98 | 1,542 | +0.02(+0.09%) |
May 25, 2010 | 17.54 | 17.98 | 17.30 | 17.97 | 2,151,598 | +0.00(+0.00%) |
May 24, 2010 | 18.28 | 18.32 | 17.96 | 17.97 | 820,619 | -0.23(-1.24%) |
May 21, 2010 | 17.53 | 18.19 | 17.32 | 18.19 | 2,862,140 | +0.42(+2.39%) |
May 20, 2010 | 17.87 | 18.19 | 17.77 | 17.77 | 514 | -0.98(-5.25%) |
May 19, 2010 | 18.83 | 19.10 | 18.42 | 18.75 | 2,052,604 | -0.28(-1.45%) |
May 18, 2010 | 19.51 | 19.56 | 18.95 | 19.03 | 1,439,201 | -0.18(-0.93%) |
May 17, 2010 | 19.62 | 19.72 | 18.91 | 19.21 | 1,578,274 | -0.45(-2.29%) |
May 14, 2010 | 19.66 | 19.79 | 19.40 | 19.66 | 1,869,453 | -0.33(-1.64%) |
May 13, 2010 | 20.17 | 20.23 | 19.93 | 19.98 | 1,629,538 | -0.07(-0.37%) |
May 12, 2010 | 19.93 | 20.07 | 19.72 | 20.06 | 980,816 | +0.38(+1.92%) |
May 11, 2010 | 19.95 | 20.02 | 19.66 | 19.68 | 1,453,853 | +0.15(+0.78%) |
May 10, 2010 | 19.36 | 19.54 | 19.32 | 19.53 | 1,521,338 | +0.80(+4.26%) |
May 07, 2010 | 18.83 | 19.05 | 18.40 | 18.73 | 2,933,598 | +0.07(+0.38%) |
May 06, 2010 | 18.66 | 19.35 | 17.44 | 18.66 | 514 | -0.79(-4.06%) |
May 05, 2010 | 19.36 | 19.72 | 19.32 | 19.45 | 1,564,018 | -0.43(-2.17%) |
May 04, 2010 | 19.96 | 20.02 | 19.72 | 19.88 | 1,624,270 | -0.42(-2.05%) |
May 03, 2010 | 19.98 | 20.35 | 19.90 | 20.30 | 1,526,493 | +0.50(+2.51%) |
Apr 30, 2010 | 19.94 | 20.09 | 19.79 | 19.80 | 1,030,792 | -0.17(-0.84%) |
Apr 29, 2010 | 19.74 | 20.10 | 19.68 | 19.97 | 742,531 | +0.39(+1.97%) |
Apr 28, 2010 | 19.87 | 19.87 | 19.50 | 19.58 | 1,009,360 | -0.03(-0.14%) |
Apr 27, 2010 | 20.10 | 20.21 | 19.61 | 19.61 | 1,097,904 | -0.62(-3.06%) |
Apr 26, 2010 | 20.26 | 20.34 | 20.18 | 20.23 | 877,756 | +0.04(+0.21%) |
Apr 23, 2010 | 20.11 | 20.34 | 20.01 | 20.19 | 801,876 | -0.00(-0.02%) |
Apr 22, 2010 | 20.12 | 20.23 | 19.91 | 20.19 | 777,688 | -0.05(-0.23%) |
Apr 21, 2010 | 20.31 | 20.47 | 20.03 | 20.24 | 841,684 | -0.02(-0.10%) |
Apr 20, 2010 | 20.28 | 20.40 | 20.21 | 20.26 | 536,963 | +0.30(+1.52%) |
Apr 19, 2010 | 19.66 | 20.00 | 19.55 | 19.95 | 892,506 | +0.09(+0.43%) |
Apr 16, 2010 | 20.16 | 20.32 | 19.86 | 19.87 | 1,199,361 | -0.33(-1.62%) |
Apr 15, 2010 | 20.01 | 20.30 | 19.93 | 20.19 | 736,543 | +0.12(+0.62%) |
Apr 14, 2010 | 19.75 | 20.08 | 19.63 | 20.07 | 1,053,819 | +0.49(+2.52%) |
Apr 13, 2010 | 19.56 | 19.70 | 19.41 | 19.58 | 404,112 | -0.04(-0.18%) |
Apr 12, 2010 | 19.48 | 19.79 | 19.48 | 19.61 | 481,971 | +0.03(+0.16%) |
Apr 09, 2010 | 19.46 | 19.70 | 19.42 | 19.58 | 551,875 | +0.10(+0.50%) |
Apr 08, 2010 | 19.28 | 19.57 | 19.02 | 19.48 | 562,265 | +0.12(+0.60%) |
Apr 07, 2010 | 19.54 | 19.60 | 19.33 | 19.37 | 733,877 | -0.25(-1.29%) |
Apr 06, 2010 | 19.51 | 19.75 | 19.44 | 19.62 | 820,524 | +0.05(+0.26%) |
Apr 05, 2010 | 19.68 | 19.72 | 19.46 | 19.57 | 489,558 | -0.02(-0.10%) |
Apr 01, 2010 | 19.52 | 19.59 | 19.59 | 19.59 | 714,751 | +0.51(+2.68%) |
Mar 31, 2010 | 19.23 | 19.26 | 18.96 | 19.08 | 865,453 | -0.08(-0.40%) |
Mar 30, 2010 | 19.22 | 19.32 | 19.13 | 19.15 | 743,749 | +0.07(+0.38%) |
Mar 29, 2010 | 19.09 | 19.14 | 18.91 | 19.08 | 562,539 | +0.16(+0.83%) |
Mar 26, 2010 | 19.25 | 19.30 | 18.87 | 18.92 | 2,324,556 | -0.37(-1.92%) |
Mar 25, 2010 | 19.28 | 19.46 | 19.17 | 19.29 | 1,630,365 | +0.21(+1.10%) |
Mar 24, 2010 | 19.16 | 19.20 | 19.02 | 19.08 | 1,227,717 | -0.17(-0.87%) |
Mar 23, 2010 | 18.98 | 19.36 | 18.97 | 19.25 | 1,223,697 | +0.26(+1.39%) |
Mar 22, 2010 | 18.69 | 19.02 | 18.62 | 18.99 | 1,000,338 | +0.09(+0.46%) |
Mar 19, 2010 | 18.97 | 19.01 | 18.83 | 18.90 | 537,585 | -0.01(-0.06%) |
Mar 18, 2010 | 18.95 | 18.97 | 18.81 | 18.91 | 474,329 | -0.04(-0.20%) |
Mar 17, 2010 | 18.94 | 19.00 | 18.87 | 18.95 | 562,672 | +0.08(+0.44%) |
Mar 16, 2010 | 18.78 | 18.90 | 18.72 | 18.87 | 730,133 | +0.18(+0.94%) |
Mar 15, 2010 | 18.50 | 18.69 | 18.50 | 18.69 | 644,744 | +0.18(+0.95%) |
Mar 12, 2010 | 18.45 | 18.57 | 18.36 | 18.52 | 861,987 | +0.23(+1.25%) |
Mar 11, 2010 | 18.19 | 18.31 | 18.02 | 18.29 | 1,059,152 | -0.00(-0.02%) |
Mar 10, 2010 | 18.34 | 18.50 | 18.23 | 18.29 | 1,192,435 | -0.08(-0.42%) |
Mar 09, 2010 | 18.71 | 18.71 | 18.28 | 18.37 | 936,300 | -0.21(-1.11%) |
Mar 08, 2010 | 18.54 | 18.72 | 18.46 | 18.57 | 1,113,462 | +0.11(+0.62%) |
Mar 05, 2010 | 18.31 | 18.50 | 18.31 | 18.46 | 862,283 | +0.29(+1.62%) |
Mar 04, 2010 | 18.08 | 18.19 | 18.04 | 18.17 | 655,872 | +0.15(+0.80%) |
Mar 03, 2010 | 18.10 | 18.15 | 17.87 | 18.02 | 838,895 | -0.00(-0.02%) |
Mar 02, 2010 | 17.73 | 18.09 | 17.73 | 18.02 | 899,306 | +0.38(+2.16%) |
Mar 01, 2010 | 17.43 | 17.67 | 17.41 | 17.64 | 767,722 | +0.32(+1.83%) |
Feb 26, 2010 | 17.30 | 17.35 | 17.14 | 17.33 | 508,709 | +0.05(+0.31%) |
Feb 25, 2010 | 16.82 | 17.34 | 16.72 | 17.27 | 839,369 | +0.18(+1.07%) |
Feb 24, 2010 | 17.04 | 17.20 | 17.00 | 17.09 | 711,344 | +0.09(+0.54%) |
Feb 23, 2010 | 17.35 | 17.35 | 16.83 | 17.00 | 1,044,999 | -0.42(-2.39%) |
Feb 22, 2010 | 17.56 | 17.64 | 17.35 | 17.41 | 671,444 | -0.11(-0.61%) |
Feb 19, 2010 | 17.47 | 17.61 | 17.38 | 17.52 | 534,486 | -0.07(-0.39%) |
Feb 18, 2010 | 17.54 | 17.67 | 17.52 | 17.59 | 615,126 | +0.05(+0.30%) |
Feb 17, 2010 | 17.43 | 17.64 | 17.39 | 17.54 | 640,237 | +0.16(+0.92%) |
Feb 16, 2010 | 17.20 | 17.47 | 17.20 | 17.38 | 600,506 | +0.28(+1.65%) |
Feb 12, 2010 | 17.01 | 17.09 | 17.09 | 17.09 | 953,367 | +0.05(+0.31%) |
Feb 11, 2010 | 16.74 | 17.06 | 16.65 | 17.04 | 1,136,033 | +0.38(+2.29%) |
Feb 10, 2010 | 16.32 | 16.72 | 16.32 | 16.66 | 951,883 | +0.31(+1.89%) |
Feb 09, 2010 | 16.30 | 16.48 | 16.10 | 16.35 | 1,044,569 | +0.24(+1.47%) |
Feb 08, 2010 | 16.22 | 16.38 | 16.09 | 16.11 | 1,207,265 | -0.12(-0.75%) |
Feb 05, 2010 | 16.04 | 16.24 | 15.77 | 16.24 | 2,106,003 | +0.28(+1.75%) |
Feb 04, 2010 | 16.28 | 16.28 | 15.92 | 15.96 | 1,363,858 | -0.44(-2.70%) |
Feb 03, 2010 | 16.47 | 16.49 | 16.24 | 16.40 | 841,669 | -0.11(-0.69%) |
Feb 02, 2010 | 16.28 | 16.56 | 16.22 | 16.51 | 1,123,200 | +0.29(+1.76%) |
Feb 01, 2010 | 16.08 | 16.26 | 16.04 | 16.23 | 1,193,840 | +0.17(+1.07%) |
Jan 29, 2010 | 16.32 | 16.38 | 16.00 | 16.06 | 1,824,151 | -0.38(-2.30%) |
Jan 28, 2010 | 16.53 | 16.65 | 16.41 | 16.43 | 1,132,147 | +0.03(+0.19%) |
Jan 27, 2010 | 16.16 | 16.44 | 16.06 | 16.40 | 1,364,985 | +0.21(+1.30%) |
Jan 26, 2010 | 16.01 | 16.46 | 15.93 | 16.19 | 1,129,687 | -0.05(-0.28%) |
Jan 25, 2010 | 16.16 | 16.35 | 16.00 | 16.24 | 1,613,943 | +0.14(+0.90%) |
Jan 22, 2010 | 16.18 | 16.25 | 15.89 | 16.09 | 2,124,761 | -0.12(-0.75%) |
Jan 21, 2010 | 16.68 | 16.69 | 16.15 | 16.22 | 1,650,209 | -0.51(-3.03%) |
Jan 20, 2010 | 16.81 | 16.81 | 16.51 | 16.72 | 1,382,411 | -0.48(-2.77%) |
Jan 19, 2010 | 17.11 | 17.35 | 17.11 | 17.20 | 1,265,854 | +0.09(+0.54%) |
Jan 15, 2010 | 17.28 | 17.11 | 17.11 | 17.11 | 722,104 | -0.19(-1.10%) |
Jan 14, 2010 | 17.28 | 17.35 | 17.12 | 17.30 | 724,677 | +0.08(+0.44%) |
Jan 13, 2010 | 17.16 | 17.31 | 17.00 | 17.22 | 794,373 | +0.16(+0.94%) |
Jan 12, 2010 | 17.26 | 17.26 | 16.90 | 17.06 | 1,208,314 | -0.28(-1.63%) |
Jan 11, 2010 | 17.73 | 17.73 | 17.27 | 17.35 | 824,544 | -0.20(-1.13%) |
Jan 08, 2010 | 17.35 | 17.54 | 17.31 | 17.54 | 1,219,722 | +0.24(+1.39%) |
Jan 07, 2010 | 17.58 | 17.60 | 17.25 | 17.30 | 1,900,661 | -0.26(-1.46%) |
Jan 06, 2010 | 17.78 | 17.82 | 17.51 | 17.56 | 722,443 | -0.14(-0.80%) |
Jan 05, 2010 | 17.98 | 18.04 | 17.65 | 17.70 | 569,781 | -0.16(-0.92%) |
Jan 04, 2010 | 18.12 | 18.16 | 17.68 | 17.86 | 886,912 | +0.04(+0.21%) |
Dec 31, 2009 | 17.96 | 17.83 | 17.83 | 17.83 | 646,066 | -0.15(-0.85%) |
Dec 30, 2009 | 17.86 | 18.01 | 17.82 | 17.98 | 572,744 | -0.08(-0.44%) |
Dec 29, 2009 | 17.99 | 18.11 | 17.93 | 18.06 | 1,211,355 | +0.10(+0.55%) |
Dec 28, 2009 | 17.86 | 17.96 | 17.69 | 17.96 | 446,000 | +0.19(+1.09%) |
Dec 24, 2009 | 17.58 | 17.76 | 17.58 | 17.76 | 233,302 | +0.18(+1.02%) |
Dec 23, 2009 | 17.64 | 17.79 | 17.54 | 17.59 | 953,626 | +0.01(+0.04%) |
Dec 22, 2009 | 17.40 | 17.59 | 17.31 | 17.58 | 569,810 | +0.27(+1.59%) |
Dec 21, 2009 | 17.46 | 17.63 | 17.21 | 17.30 | 837,717 | -0.01(-0.07%) |
Dec 18, 2009 | 17.30 | 17.47 | 17.20 | 17.31 | 1,049,262 | +0.08(+0.46%) |
Dec 17, 2009 | 17.19 | 17.33 | 17.16 | 17.23 | 1,031,396 | -0.27(-1.56%) |
Dec 16, 2009 | 17.48 | 17.65 | 17.35 | 17.51 | 742,370 | +0.13(+0.76%) |
Dec 15, 2009 | 17.30 | 17.48 | 17.25 | 17.38 | 702,914 | +0.04(+0.22%) |
Dec 14, 2009 | 17.43 | 17.48 | 17.28 | 17.34 | 909,807 | +0.26(+1.50%) |
Dec 11, 2009 | 17.25 | 17.35 | 16.93 | 17.08 | 797,315 | -0.17(-1.00%) |
Dec 10, 2009 | 17.28 | 17.36 | 16.99 | 17.25 | 901,401 | +0.11(+0.67%) |
Dec 09, 2009 | 17.17 | 17.17 | 16.78 | 17.14 | 1,164,867 | +0.10(+0.58%) |
Dec 08, 2009 | 17.20 | 17.31 | 16.93 | 17.04 | 1,524,087 | -0.56(-3.16%) |
Dec 07, 2009 | 17.57 | 17.85 | 17.37 | 17.60 | 738,838 | +0.05(+0.26%) |
Dec 04, 2009 | 17.90 | 18.05 | 17.45 | 17.55 | 1,187,432 | -0.00(-0.02%) |
Dec 03, 2009 | 17.93 | 18.03 | 17.55 | 17.56 | 585,059 | -0.41(-2.27%) |
Dec 02, 2009 | 18.09 | 18.23 | 17.86 | 17.96 | 684,780 | -0.14(-0.76%) |
Dec 01, 2009 | 17.78 | 18.18 | 17.78 | 18.10 | 1,002,496 | +0.51(+2.88%) |
Nov 30, 2009 | 17.36 | 17.67 | 17.35 | 17.59 | 986,533 | +0.32(+1.88%) |
Nov 27, 2009 | 16.80 | 17.43 | 16.77 | 17.27 | 889,542 | -0.67(-3.72%) |
Nov 25, 2009 | 18.02 | 18.12 | 17.86 | 17.94 | 1,097,030 | +0.16(+0.88%) |
Nov 24, 2009 | 17.74 | 17.91 | 17.51 | 17.78 | 839,243 | +0.05(+0.26%) |
Nov 23, 2009 | 17.68 | 17.78 | 17.64 | 17.73 | 764,647 | +0.38(+2.20%) |
Nov 20, 2009 | 17.39 | 17.46 | 17.22 | 17.35 | 672,606 | -0.20(-1.13%) |
Nov 19, 2009 | 17.57 | 17.68 | 17.33 | 17.55 | 966,417 | -0.22(-1.24%) |
Nov 18, 2009 | 17.83 | 17.91 | 17.67 | 17.77 | 774,983 | -0.02(-0.09%) |
Nov 17, 2009 | 17.58 | 17.80 | 17.55 | 17.79 | 1,150,509 | -0.00(-0.02%) |
Nov 16, 2009 | 17.66 | 17.88 | 17.62 | 17.79 | 1,244,348 | +0.19(+1.06%) |
Nov 13, 2009 | 17.46 | 17.66 | 17.38 | 17.60 | 1,024,219 | +0.21(+1.21%) |
Nov 12, 2009 | 17.36 | 17.60 | 17.29 | 17.39 | 1,449,587 | -0.05(-0.26%) |
Nov 11, 2009 | 17.35 | 17.55 | 17.31 | 17.44 | 1,496,529 | +0.27(+1.55%) |
Nov 10, 2009 | 17.07 | 17.24 | 17.06 | 17.17 | 1,431,584 | +0.02(+0.11%) |
Nov 09, 2009 | 16.98 | 17.23 | 16.98 | 17.15 | 1,173,294 | +0.59(+3.57%) |
Nov 06, 2009 | 16.57 | 16.84 | 16.49 | 16.56 | 1,721,934 | -0.13(-0.78%) |
Nov 05, 2009 | 16.60 | 16.85 | 16.58 | 16.69 | 1,494,426 | +0.05(+0.27%) |
Nov 04, 2009 | 16.65 | 16.83 | 16.58 | 16.65 | 2,436,878 | +0.19(+1.14%) |
Nov 03, 2009 | 16.12 | 16.49 | 16.09 | 16.46 | 1,924,354 | +0.17(+1.03%) |
Nov 02, 2009 | 16.00 | 16.34 | 15.84 | 16.29 | 3,081,072 | +0.36(+2.25%) |
Oct 30, 2009 | 15.97 | 16.04 | 15.59 | 15.93 | 2,813,180 | -0.16(-0.99%) |
Oct 29, 2009 | 16.08 | 16.25 | 15.89 | 16.09 | 1,794,247 | +0.15(+0.96%) |
Oct 28, 2009 | 15.77 | 16.06 | 15.41 | 15.94 | 2,207,129 | -0.00(-0.02%) |
Oct 27, 2009 | 16.37 | 16.37 | 15.92 | 15.95 | 1,895,213 | -0.45(-2.72%) |
Oct 26, 2009 | 16.75 | 16.88 | 16.36 | 16.39 | 2,169,450 | -0.39(-2.32%) |
Oct 23, 2009 | 16.88 | 16.92 | 16.74 | 16.78 | 1,118,392 | -0.24(-1.43%) |
Oct 22, 2009 | 16.77 | 17.04 | 16.59 | 17.02 | 1,573,900 | +0.21(+1.22%) |
Oct 21, 2009 | 16.87 | 17.15 | 16.81 | 16.82 | 1,219,775 | -0.12(-0.70%) |
Oct 20, 2009 | 16.91 | 16.99 | 16.90 | 16.94 | 973,255 | -0.39(-2.27%) |
Oct 19, 2009 | 17.27 | 17.37 | 17.05 | 17.33 | 822,017 | +0.19(+1.11%) |
Oct 16, 2009 | 17.06 | 17.21 | 17.05 | 17.14 | 1,073,883 | -0.15(-0.88%) |
Oct 15, 2009 | 17.36 | 17.59 | 17.27 | 17.29 | 956,888 | -0.19(-1.09%) |
Oct 14, 2009 | 17.49 | 17.58 | 17.33 | 17.48 | 696,359 | +0.37(+2.16%) |
Oct 13, 2009 | 17.41 | 17.51 | 17.09 | 17.11 | 1,035,987 | -0.31(-1.75%) |
Oct 12, 2009 | 17.35 | 17.51 | 17.30 | 17.42 | 327,695 | +0.14(+0.82%) |
Oct 09, 2009 | 17.23 | 17.38 | 17.12 | 17.28 | 712,972 | +0.17(+0.98%) |
Oct 08, 2009 | 17.29 | 17.33 | 17.08 | 17.11 | 1,204,782 | -0.02(-0.11%) |
Oct 07, 2009 | 17.00 | 17.20 | 16.83 | 17.13 | 888,988 | +0.13(+0.74%) |
Oct 06, 2009 | 17.09 | 17.30 | 16.81 | 17.00 | 1,205,736 | +0.23(+1.39%) |
Oct 05, 2009 | 16.32 | 16.87 | 16.32 | 16.77 | 1,084,376 | +0.50(+3.05%) |
Oct 02, 2009 | 16.47 | 16.61 | 16.14 | 16.27 | 1,632,568 | -0.61(-3.59%) |