Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.14 | 18.98 | 17.99 | 18.72 | 373,729 | +0.33(+1.77%) |
Nov 29, 2010 | 18.26 | 18.56 | 17.99 | 18.40 | 247,668 | +0.14(+0.76%) |
Nov 26, 2010 | 19.11 | 19.11 | 18.26 | 18.26 | 188,073 | -1.03(-5.32%) |
Nov 24, 2010 | 18.68 | 19.29 | 19.29 | 19.29 | 379,460 | +0.93(+5.05%) |
Nov 23, 2010 | 18.50 | 18.58 | 18.12 | 18.36 | 254,921 | -0.40(-2.16%) |
Nov 22, 2010 | 18.95 | 19.05 | 18.42 | 18.76 | 195,544 | -0.30(-1.55%) |
Nov 19, 2010 | 19.17 | 19.27 | 18.83 | 19.06 | 251,581 | -0.19(-0.97%) |
Nov 18, 2010 | 19.37 | 19.66 | 19.24 | 19.25 | 207,583 | +0.16(+0.83%) |
Nov 17, 2010 | 19.50 | 19.50 | 18.96 | 19.09 | 194,560 | -0.43(-2.22%) |
Nov 16, 2010 | 20.03 | 20.44 | 19.33 | 19.52 | 306,575 | -0.73(-3.61%) |
Nov 15, 2010 | 21.01 | 21.11 | 20.14 | 20.25 | 380,250 | -0.77(-3.66%) |
Nov 12, 2010 | 21.07 | 21.40 | 20.92 | 21.02 | 541,306 | -0.24(-1.11%) |
Nov 11, 2010 | 20.50 | 21.29 | 20.29 | 21.26 | 257,199 | +0.49(+2.38%) |
Nov 10, 2010 | 20.04 | 20.80 | 19.92 | 20.77 | 223,772 | +0.77(+3.85%) |
Nov 09, 2010 | 20.40 | 20.62 | 19.84 | 20.00 | 206,481 | -0.35(-1.70%) |
Nov 08, 2010 | 20.12 | 20.40 | 19.94 | 20.34 | 206,317 | +0.17(+0.83%) |
Nov 05, 2010 | 19.76 | 20.23 | 19.61 | 20.18 | 340,674 | +0.45(+2.30%) |
Nov 04, 2010 | 18.95 | 19.86 | 18.92 | 19.72 | 518,713 | +1.15(+6.22%) |
Nov 03, 2010 | 18.66 | 18.66 | 18.12 | 18.57 | 181,311 | -0.11(-0.58%) |
Nov 02, 2010 | 17.80 | 18.69 | 17.60 | 18.67 | 232,194 | +1.06(+5.99%) |
Nov 01, 2010 | 18.22 | 18.22 | 17.50 | 17.62 | 281,481 | -0.45(-2.51%) |
Oct 29, 2010 | 18.00 | 18.25 | 17.87 | 18.07 | 360,101 | +0.02(+0.11%) |
Oct 28, 2010 | 18.62 | 19.00 | 17.86 | 18.05 | 517,577 | -0.38(-2.03%) |
Oct 27, 2010 | 18.26 | 18.56 | 18.03 | 18.43 | 194,390 | -0.16(-0.85%) |
Oct 25, 2010 | 18.74 | 19.25 | 18.53 | 18.59 | 150,961 | -0.03(-0.16%) |
Oct 22, 2010 | 18.69 | 18.74 | 18.37 | 18.62 | 171,996 | -0.05(-0.26%) |
Oct 21, 2010 | 18.52 | 19.00 | 18.42 | 18.66 | 260,514 | +0.28(+1.50%) |
Oct 20, 2010 | 18.46 | 18.54 | 17.96 | 18.39 | 217,503 | +0.01(+0.05%) |
Oct 19, 2010 | 18.40 | 19.40 | 18.26 | 18.38 | 255,160 | -0.23(-1.22%) |
Oct 18, 2010 | 18.62 | 18.73 | 18.18 | 18.61 | 290,825 | +0.08(+0.43%) |
Oct 15, 2010 | 19.03 | 19.23 | 18.51 | 18.53 | 317,741 | -0.41(-2.19%) |
Oct 14, 2010 | 18.92 | 19.25 | 18.62 | 18.94 | 244,391 | +0.04(+0.21%) |
Oct 13, 2010 | 18.67 | 19.14 | 18.60 | 18.90 | 199,510 | +0.19(+1.00%) |
Oct 12, 2010 | 18.66 | 18.84 | 18.44 | 18.71 | 290,389 | +0.06(+0.32%) |
Oct 11, 2010 | 19.17 | 19.17 | 18.56 | 18.66 | 180,961 | -0.50(-2.63%) |
Oct 08, 2010 | 19.16 | 19.37 | 18.72 | 19.16 | 211,662 | +0.20(+1.04%) |
Oct 07, 2010 | 19.38 | 19.45 | 18.75 | 18.96 | 643 | -0.23(-1.18%) |
Oct 06, 2010 | 19.39 | 19.62 | 19.14 | 19.19 | 267,850 | -0.29(-1.47%) |
Oct 05, 2010 | 19.25 | 19.56 | 18.83 | 19.47 | 426,727 | +0.39(+2.07%) |
Oct 04, 2010 | 19.33 | 19.42 | 18.96 | 19.08 | 276,417 | -0.38(-1.93%) |
Oct 01, 2010 | 19.45 | 19.68 | 19.25 | 19.45 | 242,899 | +0.09(+0.44%) |
Sep 30, 2010 | 19.37 | 19.75 | 19.06 | 19.37 | 258,721 | -0.07(-0.34%) |
Sep 29, 2010 | 19.37 | 19.54 | 19.20 | 19.43 | 235,493 | -0.08(-0.40%) |
Sep 28, 2010 | 19.62 | 19.64 | 18.93 | 19.51 | 302 | +0.02(+0.10%) |
Sep 27, 2010 | 19.51 | 19.58 | 19.00 | 19.49 | 196,166 | -0.04(-0.20%) |
Sep 24, 2010 | 19.01 | 19.57 | 18.82 | 19.53 | 197,213 | +0.92(+4.93%) |
Sep 23, 2010 | 18.62 | 19.13 | 18.52 | 18.62 | 35,292 | -0.42(-2.23%) |
Sep 22, 2010 | 19.25 | 19.54 | 18.75 | 19.04 | 297,453 | -0.31(-1.58%) |
Sep 21, 2010 | 19.36 | 19.99 | 19.24 | 19.35 | 572,261 | +0.05(+0.26%) |
Sep 20, 2010 | 18.52 | 19.36 | 18.01 | 19.30 | 482,240 | +1.02(+5.56%) |
Sep 17, 2010 | 18.28 | 18.40 | 17.88 | 18.28 | 394,042 | -0.64(-3.39%) |
Sep 15, 2010 | 19.01 | 19.21 | 18.67 | 18.92 | 289,898 | -0.24(-1.24%) |
Sep 14, 2010 | 19.27 | 19.61 | 19.05 | 19.16 | 506 | -0.13(-0.67%) |
Sep 13, 2010 | 19.00 | 19.33 | 18.75 | 19.29 | 300,743 | +0.58(+3.11%) |
Sep 10, 2010 | 18.76 | 18.92 | 18.53 | 18.70 | 250,126 | +0.07(+0.37%) |
Sep 09, 2010 | 19.10 | 19.25 | 18.36 | 18.64 | 344,756 | -0.09(-0.47%) |
Sep 08, 2010 | 18.84 | 19.17 | 18.57 | 18.72 | 217,830 | +0.01(+0.05%) |
Sep 07, 2010 | 19.18 | 19.18 | 18.65 | 18.71 | 1,023 | -0.49(-2.57%) |
Sep 03, 2010 | 19.04 | 19.40 | 18.66 | 19.21 | 272,668 | +0.48(+2.58%) |
Sep 02, 2010 | 18.54 | 18.83 | 18.37 | 18.72 | 936 | +0.13(+0.69%) |
Sep 01, 2010 | 18.02 | 18.62 | 17.77 | 18.60 | 409,460 | +1.04(+5.90%) |
Aug 31, 2010 | 17.54 | 17.80 | 16.85 | 17.56 | 5,515 | +0.38(+2.18%) |
Aug 30, 2010 | 17.43 | 17.61 | 17.14 | 17.18 | 351,719 | -0.03(-0.17%) |
Aug 27, 2010 | 17.59 | 17.65 | 16.81 | 17.21 | 469,913 | +0.15(+0.87%) |
Aug 26, 2010 | 17.49 | 17.54 | 16.88 | 17.07 | 717 | -0.38(-2.15%) |
Aug 25, 2010 | 16.53 | 17.48 | 16.39 | 17.44 | 710 | +0.79(+4.74%) |
Aug 24, 2010 | 15.90 | 16.91 | 15.56 | 16.65 | 2,884 | +0.48(+2.99%) |
Aug 23, 2010 | 17.03 | 17.16 | 16.17 | 16.17 | 267,383 | -0.76(-4.49%) |
Aug 20, 2010 | 17.14 | 17.14 | 16.71 | 16.93 | 190,955 | -0.29(-1.66%) |
Aug 19, 2010 | 17.56 | 17.56 | 16.73 | 17.21 | 2,479 | -0.45(-2.57%) |
Aug 18, 2010 | 16.89 | 17.86 | 16.72 | 17.67 | 11,125 | +0.86(+5.11%) |
Aug 17, 2010 | 16.32 | 17.03 | 16.07 | 16.81 | 1,712 | +0.79(+4.93%) |
Aug 16, 2010 | 16.05 | 16.42 | 15.90 | 16.02 | 191,472 | -0.19(-1.16%) |
Aug 13, 2010 | 16.21 | 16.66 | 16.04 | 16.21 | 240,538 | -0.16(-0.96%) |
Aug 12, 2010 | 16.40 | 16.86 | 16.24 | 16.37 | 428 | -0.38(-2.24%) |
Aug 11, 2010 | 16.92 | 17.29 | 16.66 | 16.74 | 3,108 | -0.82(-4.67%) |
Aug 10, 2010 | 17.88 | 18.00 | 17.23 | 17.56 | 434,640 | -0.55(-3.05%) |
Aug 09, 2010 | 17.35 | 18.11 | 17.35 | 18.11 | 677,345 | +1.15(+6.81%) |
Aug 06, 2010 | 16.96 | 17.00 | 16.45 | 16.96 | 258,339 | +0.20(+1.18%) |
Aug 05, 2010 | 16.97 | 17.10 | 16.53 | 16.76 | 263,283 | -0.44(-2.58%) |
Aug 04, 2010 | 17.19 | 17.43 | 16.98 | 17.20 | 341,353 | +0.19(+1.10%) |
Aug 03, 2010 | 17.69 | 17.69 | 16.95 | 17.02 | 291,010 | -0.74(-4.17%) |
Aug 02, 2010 | 17.56 | 17.91 | 17.19 | 17.76 | 339,443 | +0.40(+2.33%) |
Jul 30, 2010 | 17.35 | 17.87 | 16.46 | 17.35 | 485,695 | +0.40(+2.39%) |
Jul 29, 2010 | 16.94 | 17.18 | 16.49 | 16.95 | 512,140 | +0.33(+1.96%) |
Jul 28, 2010 | 16.62 | 18.07 | 16.41 | 16.62 | 1,151 | -1.12(-6.29%) |
Jul 27, 2010 | 18.19 | 18.19 | 17.56 | 17.74 | 607 | -0.23(-1.26%) |
Jul 26, 2010 | 17.37 | 18.04 | 17.27 | 17.96 | 336,860 | +0.61(+3.53%) |
Jul 23, 2010 | 16.57 | 17.36 | 16.31 | 17.35 | 328,002 | +0.63(+3.78%) |
Jul 22, 2010 | 16.15 | 16.76 | 15.91 | 16.72 | 348,404 | +0.88(+5.55%) |
Jul 21, 2010 | 16.72 | 16.73 | 15.82 | 15.84 | 325,437 | -0.53(-3.25%) |
Jul 20, 2010 | 14.99 | 16.41 | 14.99 | 16.38 | 437,470 | +1.07(+6.96%) |
Jul 19, 2010 | 15.60 | 15.67 | 15.07 | 15.31 | 327,443 | -0.29(-1.84%) |
Jul 16, 2010 | 15.60 | 16.56 | 15.48 | 15.60 | 572,063 | -1.09(-6.51%) |
Jul 15, 2010 | 16.29 | 16.76 | 15.84 | 16.68 | 836,030 | +0.39(+2.42%) |
Jul 14, 2010 | 17.00 | 17.00 | 16.06 | 16.29 | 494,531 | -0.92(-5.34%) |
Jul 13, 2010 | 17.20 | 17.31 | 16.49 | 17.20 | 2,815 | +1.24(+7.79%) |
Jul 12, 2010 | 16.64 | 16.64 | 15.84 | 15.96 | 779,841 | -0.68(-4.09%) |
Jul 09, 2010 | 16.64 | 16.66 | 15.76 | 16.64 | 315,863 | +0.81(+5.11%) |
Jul 08, 2010 | 15.83 | 16.15 | 15.50 | 15.83 | 856 | +0.10(+0.63%) |
Jul 07, 2010 | 15.56 | 15.84 | 15.36 | 15.73 | 779,314 | +0.26(+1.66%) |
Jul 06, 2010 | 15.48 | 16.42 | 15.39 | 15.48 | 1,581 | -0.44(-2.79%) |
Jul 02, 2010 | 15.92 | 16.10 | 15.67 | 15.92 | 435,093 | +0.00(+0.00%) |
Jul 01, 2010 | 16.01 | 16.14 | 15.37 | 15.92 | 443,734 | -0.15(-0.92%) |
Jun 30, 2010 | 16.07 | 16.42 | 15.98 | 16.07 | 3,075 | +0.02(+0.12%) |
Jun 29, 2010 | 16.26 | 16.45 | 15.90 | 16.05 | 802,740 | -1.13(-6.55%) |
Jun 25, 2010 | 17.17 | 17.29 | 16.65 | 17.17 | 648,258 | -0.06(-0.34%) |
Jun 24, 2010 | 17.23 | 17.64 | 16.96 | 17.23 | 166 | -0.14(-0.80%) |
Jun 23, 2010 | 16.63 | 17.53 | 16.59 | 17.37 | 561,400 | +0.76(+4.58%) |
Jun 22, 2010 | 16.61 | 17.52 | 16.53 | 16.61 | 813 | -0.41(-2.43%) |
Jun 21, 2010 | 17.57 | 17.77 | 16.93 | 17.03 | 571,322 | -0.28(-1.60%) |
Jun 18, 2010 | 17.30 | 18.12 | 17.21 | 17.30 | 1,001,525 | -0.61(-3.42%) |
Jun 17, 2010 | 17.91 | 18.46 | 17.40 | 17.91 | 158 | -0.54(-2.94%) |
Jun 16, 2010 | 18.31 | 18.74 | 18.15 | 18.46 | 233,777 | -0.14(-0.74%) |
Jun 15, 2010 | 18.60 | 18.62 | 17.87 | 18.60 | 1,414 | +0.63(+3.52%) |
Jun 14, 2010 | 18.21 | 18.42 | 17.86 | 17.96 | 379,787 | -0.02(-0.11%) |
Jun 11, 2010 | 17.57 | 18.12 | 17.57 | 17.98 | 413,711 | +0.00(+0.00%) |
Jun 10, 2010 | 17.98 | 18.17 | 16.99 | 17.98 | 1,314 | +0.26(+1.45%) |
Jun 09, 2010 | 18.02 | 18.29 | 17.56 | 17.73 | 531,043 | -0.12(-0.66%) |
Jun 08, 2010 | 17.63 | 18.01 | 17.28 | 17.85 | 993,380 | +0.24(+1.35%) |
Jun 07, 2010 | 19.15 | 19.26 | 17.58 | 17.61 | 996,801 | -1.47(-7.71%) |
Jun 04, 2010 | 19.08 | 20.14 | 18.90 | 19.08 | 758,541 | -1.54(-7.47%) |
Jun 03, 2010 | 20.62 | 21.10 | 20.34 | 20.62 | 342,907 | -0.19(-0.90%) |
Jun 02, 2010 | 20.81 | 20.87 | 19.99 | 20.81 | 431,877 | +0.83(+4.15%) |
Jun 01, 2010 | 19.98 | 20.83 | 19.98 | 19.98 | 1,146 | -1.13(-5.33%) |
May 28, 2010 | 21.10 | 21.51 | 20.71 | 21.10 | 372,067 | -0.26(-1.20%) |
May 27, 2010 | 21.16 | 21.36 | 20.51 | 21.36 | 380,891 | +0.75(+3.64%) |
May 26, 2010 | 20.61 | 21.37 | 20.41 | 20.61 | 1,150 | -0.10(-0.48%) |
May 25, 2010 | 19.70 | 20.82 | 19.44 | 20.71 | 938,524 | +0.23(+1.11%) |
May 24, 2010 | 20.78 | 21.32 | 20.40 | 20.48 | 333,040 | -0.38(-1.84%) |
May 21, 2010 | 20.06 | 21.19 | 19.94 | 20.87 | 869,461 | +0.21(+1.00%) |
May 20, 2010 | 20.60 | 21.28 | 20.49 | 20.66 | 656,159 | -0.99(-4.56%) |
May 19, 2010 | 21.92 | 22.56 | 21.22 | 21.65 | 409,615 | -0.41(-1.88%) |
May 18, 2010 | 22.90 | 23.31 | 21.97 | 22.06 | 528,092 | -0.44(-1.97%) |
May 17, 2010 | 22.13 | 22.52 | 21.28 | 22.50 | 725,065 | +0.52(+2.38%) |
May 14, 2010 | 21.98 | 22.23 | 21.53 | 21.98 | 483,098 | -0.51(-2.28%) |
May 13, 2010 | 23.56 | 23.62 | 22.22 | 22.49 | 769,441 | -1.24(-5.24%) |
May 12, 2010 | 23.06 | 23.81 | 23.04 | 23.74 | 838,486 | +0.81(+3.53%) |
May 11, 2010 | 23.66 | 23.94 | 22.86 | 22.93 | 628,610 | -0.52(-2.23%) |
May 10, 2010 | 23.22 | 23.49 | 23.14 | 23.45 | 1,018,365 | +2.45(+11.65%) |
May 07, 2010 | 21.71 | 22.10 | 20.68 | 21.00 | 1,113,134 | -0.70(-3.23%) |
May 06, 2010 | 22.34 | 23.21 | 20.53 | 21.71 | 1,334,818 | -0.50(-2.27%) |
May 05, 2010 | 21.96 | 22.88 | 21.62 | 22.21 | 2,722,671 | -0.85(-3.68%) |
May 04, 2010 | 24.38 | 24.50 | 22.96 | 23.06 | 954,875 | -1.72(-6.93%) |
May 03, 2010 | 23.59 | 25.11 | 23.42 | 24.77 | 875,906 | +1.30(+5.55%) |
Apr 30, 2010 | 25.07 | 25.07 | 23.46 | 23.47 | 669,291 | -1.03(-4.19%) |
Apr 29, 2010 | 23.74 | 24.66 | 23.74 | 24.50 | 1,209,149 | +2.09(+9.34%) |
Apr 28, 2010 | 22.21 | 22.77 | 21.91 | 22.41 | 381,954 | +0.28(+1.25%) |
Apr 27, 2010 | 22.60 | 23.07 | 22.03 | 22.13 | 433,813 | -0.74(-3.24%) |
Apr 26, 2010 | 23.62 | 23.90 | 22.74 | 22.87 | 391,042 | -0.62(-2.65%) |
Apr 23, 2010 | 22.02 | 23.78 | 21.93 | 23.49 | 1,490,307 | +1.49(+6.77%) |
Apr 22, 2010 | 20.52 | 22.01 | 20.16 | 22.00 | 635,046 | +1.20(+5.79%) |
Apr 21, 2010 | 20.39 | 20.84 | 20.32 | 20.80 | 237,563 | +0.40(+1.98%) |
Apr 20, 2010 | 19.87 | 20.39 | 19.82 | 20.39 | 317,183 | +0.55(+2.79%) |
Apr 19, 2010 | 20.04 | 20.41 | 19.56 | 19.84 | 350,894 | -0.29(-1.42%) |
Apr 16, 2010 | 20.83 | 20.95 | 20.02 | 20.13 | 492,636 | -0.67(-3.23%) |
Apr 15, 2010 | 20.88 | 20.97 | 20.71 | 20.80 | 251,848 | -0.09(-0.43%) |
Apr 14, 2010 | 19.90 | 20.96 | 19.83 | 20.89 | 721,514 | +1.07(+5.38%) |
Apr 13, 2010 | 19.95 | 20.13 | 19.70 | 19.82 | 342,141 | -0.16(-0.79%) |
Apr 12, 2010 | 19.86 | 20.03 | 19.62 | 19.98 | 519,943 | +0.19(+0.95%) |
Apr 09, 2010 | 19.74 | 19.84 | 19.56 | 19.79 | 1,132,481 | +0.06(+0.30%) |
Apr 08, 2010 | 20.17 | 20.17 | 19.67 | 19.73 | 899,951 | -0.47(-2.34%) |
Apr 07, 2010 | 20.60 | 20.60 | 20.09 | 20.20 | 461,546 | -0.15(-0.73%) |
Apr 06, 2010 | 20.80 | 20.93 | 20.34 | 20.35 | 512,404 | -0.66(-3.15%) |
Apr 05, 2010 | 20.81 | 21.14 | 20.55 | 21.01 | 415,199 | +0.26(+1.24%) |
Apr 01, 2010 | 21.02 | 20.76 | 20.76 | 20.76 | 460,161 | +0.03(+0.14%) |
Mar 31, 2010 | 21.16 | 21.43 | 20.73 | 20.73 | 359,940 | -0.59(-2.78%) |
Mar 30, 2010 | 21.00 | 21.61 | 20.92 | 21.32 | 374,057 | +0.30(+1.41%) |
Mar 29, 2010 | 21.55 | 21.65 | 20.81 | 21.02 | 273,263 | -0.45(-2.11%) |
Mar 26, 2010 | 21.38 | 21.76 | 21.28 | 21.48 | 320,801 | +0.17(+0.79%) |
Mar 25, 2010 | 21.45 | 22.01 | 21.28 | 21.31 | 288,307 | +0.11(+0.51%) |
Mar 24, 2010 | 21.41 | 21.81 | 21.20 | 21.20 | 197,714 | -0.27(-1.24%) |
Mar 23, 2010 | 20.99 | 21.65 | 20.73 | 21.47 | 400,205 | +0.38(+1.78%) |
Mar 22, 2010 | 20.97 | 21.25 | 20.78 | 21.09 | 248,668 | +0.01(+0.05%) |
Mar 19, 2010 | 21.67 | 21.68 | 21.04 | 21.08 | 405,217 | -0.47(-2.20%) |
Mar 18, 2010 | 21.89 | 22.18 | 21.52 | 21.56 | 268,992 | -0.41(-1.89%) |
Mar 17, 2010 | 21.86 | 22.45 | 21.86 | 21.97 | 249,039 | +0.15(+0.68%) |
Mar 16, 2010 | 21.62 | 21.92 | 21.30 | 21.82 | 324,964 | +0.27(+1.24%) |
Mar 15, 2010 | 21.43 | 21.57 | 21.26 | 21.56 | 254,691 | +0.13(+0.60%) |
Mar 12, 2010 | 21.90 | 21.90 | 21.23 | 21.43 | 298,532 | -0.40(-1.85%) |
Mar 11, 2010 | 22.24 | 22.28 | 21.48 | 21.83 | 619,284 | -0.68(-3.02%) |
Mar 10, 2010 | 23.17 | 23.20 | 22.46 | 22.51 | 330,750 | -0.72(-3.10%) |
Mar 09, 2010 | 22.31 | 23.42 | 22.21 | 23.24 | 485,820 | +0.73(+3.25%) |
Mar 08, 2010 | 22.27 | 22.50 | 22.23 | 22.50 | 180,277 | +0.30(+1.33%) |
Mar 05, 2010 | 21.99 | 22.33 | 21.66 | 22.21 | 377,314 | +0.46(+2.13%) |
Mar 04, 2010 | 21.83 | 21.99 | 21.62 | 21.74 | 279,436 | -0.07(-0.32%) |
Mar 03, 2010 | 21.27 | 21.96 | 21.19 | 21.81 | 642,272 | +0.68(+3.22%) |
Mar 02, 2010 | 21.59 | 21.63 | 21.05 | 21.13 | 398,472 | -0.45(-2.10%) |
Mar 01, 2010 | 21.25 | 21.61 | 21.24 | 21.59 | 286,108 | +0.47(+2.24%) |
Feb 26, 2010 | 21.21 | 21.37 | 20.74 | 21.11 | 506,743 | -0.14(-0.65%) |
Feb 25, 2010 | 20.91 | 21.28 | 20.49 | 21.25 | 671,239 | -0.01(-0.05%) |
Feb 24, 2010 | 21.63 | 21.63 | 21.04 | 21.26 | 462,833 | -0.16(-0.74%) |
Feb 23, 2010 | 22.33 | 22.41 | 21.13 | 21.42 | 477,562 | -0.97(-4.32%) |
Feb 22, 2010 | 22.39 | 22.67 | 21.89 | 22.39 | 351,053 | +0.11(+0.49%) |
Feb 19, 2010 | 21.90 | 22.39 | 21.83 | 22.28 | 467,149 | +0.38(+1.76%) |
Feb 18, 2010 | 21.96 | 22.16 | 21.51 | 21.89 | 300,898 | -0.24(-1.07%) |
Feb 17, 2010 | 22.40 | 22.46 | 21.85 | 22.13 | 340,945 | -0.16(-0.71%) |
Feb 16, 2010 | 22.42 | 22.49 | 21.90 | 22.29 | 305,872 | +0.13(+0.58%) |
Feb 12, 2010 | 21.95 | 22.16 | 22.16 | 22.16 | 458,945 | +0.06(+0.27%) |
Feb 11, 2010 | 21.14 | 22.13 | 20.91 | 22.10 | 343,822 | +0.91(+4.29%) |
Feb 10, 2010 | 21.02 | 21.50 | 20.73 | 21.19 | 292,506 | +0.09(+0.42%) |
Feb 09, 2010 | 21.49 | 21.59 | 20.62 | 21.10 | 470,528 | -0.21(-0.97%) |
Feb 08, 2010 | 20.85 | 21.81 | 20.55 | 21.31 | 557,929 | +0.46(+2.23%) |
Feb 05, 2010 | 20.41 | 20.97 | 20.28 | 20.85 | 826,640 | -0.48(-2.27%) |
Feb 04, 2010 | 22.09 | 22.15 | 21.21 | 21.33 | 577,315 | -1.03(-4.59%) |
Feb 03, 2010 | 22.38 | 22.84 | 22.05 | 22.36 | 574,074 | -0.38(-1.65%) |
Feb 02, 2010 | 22.15 | 22.82 | 21.90 | 22.73 | 990,242 | +0.97(+4.44%) |
Feb 01, 2010 | 22.17 | 22.20 | 21.59 | 21.76 | 555,437 | -0.34(-1.52%) |
Jan 29, 2010 | 22.02 | 22.39 | 21.69 | 22.10 | 794,872 | +0.25(+1.13%) |
Jan 28, 2010 | 21.50 | 22.08 | 21.14 | 21.85 | 910,461 | +0.45(+2.12%) |
Jan 27, 2010 | 20.73 | 21.41 | 19.90 | 21.40 | 1,161,824 | +0.31(+1.45%) |
Jan 26, 2010 | 20.29 | 21.56 | 20.17 | 21.09 | 965,629 | +0.81(+3.99%) |
Jan 25, 2010 | 19.85 | 20.33 | 19.25 | 20.28 | 665,721 | +0.68(+3.47%) |
Jan 22, 2010 | 19.88 | 20.44 | 19.55 | 19.60 | 720,336 | -0.33(-1.63%) |
Jan 21, 2010 | 20.68 | 20.92 | 19.90 | 19.93 | 507,061 | -0.67(-3.26%) |
Jan 20, 2010 | 20.56 | 20.66 | 20.01 | 20.60 | 381,261 | -0.21(-1.00%) |
Jan 19, 2010 | 20.60 | 20.83 | 20.20 | 20.81 | 349,967 | +0.33(+1.59%) |
Jan 15, 2010 | 20.83 | 20.48 | 20.48 | 20.48 | 406,769 | -0.19(-0.91%) |
Jan 14, 2010 | 20.53 | 20.83 | 20.44 | 20.67 | 380,517 | +0.12(+0.58%) |
Jan 13, 2010 | 19.65 | 20.66 | 19.43 | 20.55 | 489,331 | +0.97(+4.94%) |
Jan 12, 2010 | 20.41 | 20.41 | 19.48 | 19.58 | 694,084 | -1.04(-5.03%) |
Jan 11, 2010 | 20.87 | 20.87 | 20.33 | 20.62 | 463,878 | +0.00(+0.00%) |
Jan 08, 2010 | 20.95 | 21.15 | 20.46 | 20.62 | 536,486 | -0.38(-1.83%) |
Jan 07, 2010 | 19.87 | 21.06 | 19.74 | 21.00 | 1,302,227 | +1.53(+7.86%) |
Jan 06, 2010 | 19.57 | 19.71 | 19.36 | 19.47 | 531,605 | -0.24(-1.20%) |
Jan 05, 2010 | 19.50 | 19.73 | 19.05 | 19.71 | 577,126 | +0.13(+0.66%) |
Jan 04, 2010 | 19.42 | 19.64 | 19.12 | 19.58 | 530,361 | +0.50(+2.64%) |
Dec 31, 2009 | 19.14 | 19.08 | 19.08 | 19.08 | 398,360 | -0.12(-0.62%) |
Dec 30, 2009 | 19.05 | 19.28 | 18.58 | 19.20 | 568,316 | +0.07(+0.36%) |
Dec 29, 2009 | 19.17 | 19.17 | 18.84 | 19.13 | 294,068 | +0.10(+0.52%) |
Dec 28, 2009 | 19.46 | 19.56 | 18.90 | 19.03 | 281,540 | -0.44(-2.28%) |
Dec 24, 2009 | 19.28 | 19.47 | 19.05 | 19.47 | 142,750 | +0.27(+1.39%) |
Dec 23, 2009 | 18.55 | 19.23 | 18.24 | 19.21 | 956,438 | +1.18(+6.57%) |
Dec 22, 2009 | 17.26 | 18.22 | 17.14 | 18.02 | 555,753 | +0.85(+4.94%) |
Dec 21, 2009 | 17.28 | 17.47 | 16.91 | 17.17 | 492,911 | +0.02(+0.11%) |
Dec 18, 2009 | 16.62 | 17.25 | 16.36 | 17.15 | 2,972,833 | +0.63(+3.82%) |
Dec 17, 2009 | 16.39 | 16.58 | 16.21 | 16.52 | 543,729 | +0.42(+2.64%) |
Dec 16, 2009 | 16.02 | 16.84 | 15.99 | 16.10 | 1,052,741 | +0.28(+1.75%) |
Dec 15, 2009 | 16.30 | 16.30 | 15.82 | 15.82 | 758,385 | -0.51(-3.14%) |
Dec 14, 2009 | 16.31 | 16.54 | 16.28 | 16.34 | 1,068,578 | -0.38(-2.24%) |
Dec 11, 2009 | 17.05 | 17.05 | 16.43 | 16.71 | 958,300 | -0.22(-1.28%) |
Dec 10, 2009 | 17.35 | 17.42 | 16.81 | 16.93 | 363,453 | -0.27(-1.55%) |
Dec 09, 2009 | 17.09 | 17.20 | 16.79 | 17.19 | 342,785 | +0.08(+0.46%) |
Dec 08, 2009 | 17.14 | 17.45 | 16.88 | 17.12 | 545,781 | -0.17(-0.97%) |
Dec 07, 2009 | 17.22 | 17.85 | 17.05 | 17.28 | 756,931 | +0.14(+0.81%) |
Dec 04, 2009 | 17.66 | 18.03 | 16.73 | 17.14 | 2,778,768 | +0.03(+0.17%) |
Dec 03, 2009 | 17.74 | 17.80 | 17.02 | 17.12 | 655,367 | -0.69(-3.88%) |
Dec 02, 2009 | 17.86 | 18.11 | 17.67 | 17.81 | 464,493 | +0.02(+0.11%) |