Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.45 | 26.76 | 26.34 | 26.46 | 34,283 | -0.10(-0.36%) |
Oct 28, 2010 | 26.61 | 26.80 | 26.11 | 26.56 | 31,457 | +0.24(+0.92%) |
Oct 27, 2010 | 26.65 | 26.73 | 25.85 | 26.32 | 80,578 | -0.63(-2.34%) |
Oct 25, 2010 | 26.62 | 27.17 | 26.62 | 26.95 | 48,711 | +0.49(+1.86%) |
Oct 22, 2010 | 26.42 | 26.52 | 25.95 | 26.45 | 28,844 | +0.07(+0.28%) |
Oct 21, 2010 | 26.51 | 26.73 | 25.65 | 26.38 | 42,581 | +0.03(+0.12%) |
Oct 20, 2010 | 26.33 | 26.72 | 26.24 | 26.35 | 63,777 | +0.21(+0.80%) |
Oct 19, 2010 | 26.47 | 26.93 | 25.86 | 26.14 | 44,219 | -0.76(-2.82%) |
Oct 18, 2010 | 26.60 | 27.52 | 26.43 | 26.90 | 56,581 | +0.44(+1.68%) |
Oct 15, 2010 | 27.04 | 27.04 | 25.92 | 26.45 | 81,662 | -0.19(-0.70%) |
Oct 14, 2010 | 26.47 | 26.81 | 26.37 | 26.64 | 29,818 | +0.21(+0.79%) |
Oct 13, 2010 | 25.92 | 26.60 | 25.73 | 26.43 | 40,408 | +0.66(+2.57%) |
Oct 12, 2010 | 25.64 | 25.92 | 25.53 | 25.77 | 16,619 | +0.00(+0.00%) |
Oct 11, 2010 | 25.65 | 26.16 | 25.53 | 25.77 | 28,984 | +0.02(+0.06%) |
Oct 08, 2010 | 25.54 | 25.84 | 25.52 | 25.75 | 50,532 | +0.29(+1.14%) |
Oct 07, 2010 | 25.71 | 25.84 | 25.32 | 25.46 | 46,675 | -0.02(-0.06%) |
Oct 06, 2010 | 25.40 | 25.53 | 25.23 | 25.48 | 51,480 | +0.05(+0.19%) |
Oct 05, 2010 | 24.92 | 25.63 | 24.90 | 25.43 | 77,484 | +0.86(+3.52%) |
Oct 04, 2010 | 25.30 | 25.31 | 24.49 | 24.56 | 58,713 | -0.87(-3.43%) |
Oct 01, 2010 | 25.29 | 25.61 | 25.11 | 25.44 | 68,388 | +0.40(+1.61%) |
Sep 30, 2010 | 25.40 | 25.40 | 24.80 | 25.03 | 69,593 | -0.08(-0.32%) |
Sep 29, 2010 | 24.82 | 25.53 | 24.81 | 25.11 | 63,002 | +0.08(+0.32%) |
Sep 28, 2010 | 24.64 | 25.08 | 23.91 | 25.03 | 73,922 | +0.39(+1.57%) |
Sep 27, 2010 | 24.62 | 24.93 | 24.38 | 24.65 | 33,517 | +0.10(+0.39%) |
Sep 24, 2010 | 24.02 | 24.59 | 23.79 | 24.55 | 76,747 | +0.80(+3.37%) |
Sep 23, 2010 | 23.89 | 24.20 | 23.65 | 23.75 | 48,345 | -0.38(-1.57%) |
Sep 22, 2010 | 24.57 | 24.83 | 24.02 | 24.13 | 62,431 | -0.50(-2.03%) |
Sep 21, 2010 | 24.99 | 24.99 | 24.38 | 24.63 | 49,735 | -0.50(-1.99%) |
Sep 20, 2010 | 24.01 | 25.19 | 24.01 | 25.13 | 73,843 | +1.14(+4.75%) |
Sep 17, 2010 | 24.03 | 24.27 | 23.55 | 23.99 | 158,909 | +0.19(+0.78%) |
Sep 15, 2010 | 23.31 | 23.88 | 23.31 | 23.81 | 80,598 | +0.31(+1.34%) |
Sep 14, 2010 | 23.42 | 23.68 | 23.13 | 23.49 | 59,735 | +0.06(+0.24%) |
Sep 13, 2010 | 23.12 | 23.56 | 22.89 | 23.43 | 64,530 | +0.50(+2.18%) |
Sep 10, 2010 | 22.76 | 23.09 | 22.56 | 22.93 | 34,295 | +0.27(+1.21%) |
Sep 09, 2010 | 23.20 | 23.21 | 22.47 | 22.66 | 29,222 | -0.22(-0.95%) |
Sep 08, 2010 | 22.35 | 23.10 | 22.35 | 22.88 | 37,869 | +0.62(+2.78%) |
Sep 07, 2010 | 22.93 | 22.99 | 22.12 | 22.26 | 43,506 | -0.68(-2.98%) |
Sep 03, 2010 | 22.84 | 23.28 | 22.68 | 22.94 | 52,195 | +0.34(+1.49%) |
Sep 02, 2010 | 22.47 | 22.65 | 22.16 | 22.60 | 51,753 | -0.03(-0.14%) |
Sep 01, 2010 | 21.80 | 22.72 | 21.80 | 22.63 | 64,353 | +1.32(+6.18%) |
Aug 31, 2010 | 21.28 | 21.65 | 21.12 | 21.32 | 60,547 | -0.04(-0.19%) |
Aug 30, 2010 | 21.72 | 21.83 | 21.28 | 21.36 | 70,230 | -0.53(-2.42%) |
Aug 27, 2010 | 21.41 | 21.94 | 21.12 | 21.89 | 56,008 | +0.78(+3.69%) |
Aug 26, 2010 | 21.69 | 21.74 | 21.07 | 21.11 | 39,470 | -0.51(-2.38%) |
Aug 25, 2010 | 21.14 | 21.67 | 21.02 | 21.62 | 61,110 | +0.40(+1.89%) |
Aug 24, 2010 | 21.16 | 21.60 | 21.16 | 21.22 | 71,853 | -0.26(-1.20%) |
Aug 23, 2010 | 21.98 | 22.18 | 21.26 | 21.48 | 63,203 | -0.41(-1.87%) |
Aug 20, 2010 | 21.63 | 21.99 | 21.55 | 21.89 | 52,629 | +0.11(+0.52%) |
Aug 19, 2010 | 22.09 | 22.22 | 21.28 | 21.78 | 96,281 | -0.35(-1.56%) |
Aug 18, 2010 | 22.35 | 22.47 | 21.56 | 22.12 | 58,588 | -0.18(-0.83%) |
Aug 17, 2010 | 22.42 | 22.78 | 22.14 | 22.31 | 48,256 | +0.22(+0.98%) |
Aug 16, 2010 | 22.17 | 22.57 | 21.90 | 22.09 | 31,830 | -0.14(-0.61%) |
Aug 13, 2010 | 22.55 | 22.75 | 22.14 | 22.22 | 95,823 | -0.51(-2.23%) |
Aug 12, 2010 | 21.97 | 22.76 | 21.97 | 22.73 | 115,066 | +0.39(+1.73%) |
Aug 11, 2010 | 22.94 | 23.04 | 22.19 | 22.35 | 136,794 | -1.14(-4.86%) |
Aug 10, 2010 | 23.28 | 23.86 | 22.94 | 23.49 | 77,908 | -0.14(-0.58%) |
Aug 09, 2010 | 23.41 | 23.77 | 22.45 | 23.62 | 82,504 | +0.47(+2.01%) |
Aug 06, 2010 | 23.31 | 23.34 | 22.51 | 23.16 | 71,287 | -0.46(-1.94%) |
Aug 05, 2010 | 23.78 | 24.02 | 23.59 | 23.61 | 27,676 | -0.43(-1.80%) |
Aug 04, 2010 | 23.72 | 24.22 | 23.65 | 24.05 | 46,506 | +0.40(+1.70%) |
Aug 03, 2010 | 23.70 | 24.18 | 23.53 | 23.65 | 53,869 | -0.24(-1.01%) |
Aug 02, 2010 | 23.71 | 24.10 | 23.70 | 23.89 | 74,788 | +0.65(+2.80%) |
Jul 30, 2010 | 22.88 | 23.71 | 22.88 | 23.24 | 48,186 | -0.08(-0.34%) |
Jul 29, 2010 | 23.89 | 24.27 | 23.04 | 23.32 | 61,318 | -0.57(-2.39%) |
Jul 28, 2010 | 24.60 | 24.74 | 23.79 | 23.89 | 61,847 | -0.85(-3.44%) |
Jul 27, 2010 | 24.52 | 24.87 | 24.52 | 24.74 | 68,990 | +0.39(+1.58%) |
Jul 26, 2010 | 24.10 | 24.38 | 24.10 | 24.35 | 96,359 | +0.34(+1.40%) |
Jul 23, 2010 | 23.07 | 24.04 | 23.07 | 24.02 | 134,248 | +0.77(+3.32%) |
Jul 22, 2010 | 22.85 | 23.29 | 22.77 | 23.25 | 84,085 | +0.81(+3.62%) |
Jul 21, 2010 | 23.29 | 23.44 | 22.36 | 22.43 | 63,207 | -0.63(-2.75%) |
Jul 20, 2010 | 22.33 | 23.09 | 22.22 | 23.07 | 45,405 | +0.52(+2.32%) |
Jul 19, 2010 | 22.52 | 22.58 | 22.09 | 22.55 | 40,301 | +0.18(+0.79%) |
Jul 16, 2010 | 22.91 | 23.10 | 22.27 | 22.37 | 86,802 | -0.80(-3.43%) |
Jul 15, 2010 | 23.67 | 23.70 | 23.00 | 23.16 | 32,622 | -0.52(-2.20%) |
Jul 14, 2010 | 23.72 | 24.06 | 23.44 | 23.69 | 38,607 | -0.16(-0.67%) |
Jul 13, 2010 | 23.30 | 23.97 | 23.08 | 23.85 | 98,870 | +0.95(+4.14%) |
Jul 12, 2010 | 23.25 | 23.42 | 22.78 | 22.90 | 40,374 | -0.51(-2.20%) |
Jul 09, 2010 | 23.49 | 23.63 | 23.07 | 23.41 | 50,310 | -0.05(-0.21%) |
Jul 08, 2010 | 23.27 | 23.47 | 22.93 | 23.46 | 56,562 | +0.42(+1.81%) |
Jul 07, 2010 | 23.01 | 23.32 | 22.65 | 23.04 | 84,122 | +0.06(+0.24%) |
Jul 06, 2010 | 23.66 | 24.06 | 22.92 | 22.99 | 110,747 | -0.43(-1.82%) |
Jul 02, 2010 | 23.45 | 23.65 | 23.25 | 23.41 | 50,147 | +0.07(+0.31%) |
Jul 01, 2010 | 23.30 | 23.67 | 23.22 | 23.34 | 89,845 | +0.05(+0.21%) |
Jun 30, 2010 | 23.39 | 23.85 | 23.29 | 23.29 | 52,637 | -0.10(-0.41%) |
Jun 29, 2010 | 23.90 | 24.24 | 23.29 | 23.39 | 73,261 | -0.70(-2.90%) |
Jun 25, 2010 | 24.22 | 24.59 | 23.82 | 24.09 | 946,994 | +0.07(+0.30%) |
Jun 24, 2010 | 24.22 | 24.55 | 23.99 | 24.02 | 88,801 | -0.32(-1.32%) |
Jun 23, 2010 | 24.21 | 24.60 | 24.10 | 24.34 | 58,771 | +0.06(+0.23%) |
Jun 22, 2010 | 23.84 | 24.67 | 23.84 | 24.28 | 112,879 | +0.60(+2.54%) |
Jun 21, 2010 | 23.96 | 24.05 | 23.36 | 23.68 | 48,573 | +0.05(+0.20%) |
Jun 18, 2010 | 24.14 | 24.15 | 23.45 | 23.63 | 127,502 | -0.33(-1.37%) |
Jun 17, 2010 | 23.96 | 24.17 | 23.87 | 23.96 | 19,004 | +0.06(+0.24%) |
Jun 16, 2010 | 23.81 | 24.11 | 23.57 | 23.90 | 32,689 | -0.15(-0.63%) |
Jun 15, 2010 | 23.49 | 24.18 | 23.49 | 24.06 | 40,543 | +0.73(+3.13%) |
Jun 14, 2010 | 23.34 | 23.45 | 23.06 | 23.33 | 160,530 | +0.11(+0.48%) |
Jun 11, 2010 | 22.90 | 23.21 | 22.88 | 23.21 | 69,083 | -0.03(-0.12%) |
Jun 10, 2010 | 23.08 | 23.38 | 22.88 | 23.24 | 85,679 | +0.57(+2.50%) |
Jun 09, 2010 | 23.09 | 23.19 | 22.56 | 22.67 | 53,238 | -0.14(-0.60%) |
Jun 08, 2010 | 23.09 | 23.39 | 22.41 | 22.81 | 55,848 | -0.23(-1.01%) |
Jun 07, 2010 | 23.67 | 23.76 | 22.99 | 23.04 | 68,214 | -0.58(-2.44%) |
Jun 04, 2010 | 23.91 | 24.25 | 23.59 | 23.62 | 124,951 | -0.97(-3.96%) |
Jun 03, 2010 | 24.13 | 24.74 | 23.97 | 24.59 | 77,800 | +0.42(+1.72%) |
Jun 02, 2010 | 23.10 | 24.19 | 23.10 | 24.18 | 73,935 | +1.11(+4.81%) |
Jun 01, 2010 | 23.08 | 24.34 | 23.00 | 23.07 | 125,261 | -0.30(-1.30%) |
May 28, 2010 | 23.95 | 24.05 | 23.16 | 23.37 | 116,706 | -0.58(-2.40%) |
May 27, 2010 | 23.43 | 24.07 | 23.30 | 23.95 | 64,752 | +1.12(+4.90%) |
May 26, 2010 | 22.71 | 23.53 | 22.45 | 22.83 | 130,532 | +0.24(+1.06%) |
May 25, 2010 | 21.71 | 22.73 | 20.81 | 22.59 | 75,519 | +0.25(+1.11%) |
May 24, 2010 | 22.55 | 22.71 | 22.32 | 22.34 | 34,441 | -0.30(-1.31%) |
May 21, 2010 | 22.04 | 22.67 | 21.97 | 22.63 | 159,148 | +0.22(+0.98%) |
May 20, 2010 | 22.59 | 23.42 | 22.36 | 22.42 | 131,469 | -0.96(-4.12%) |
May 19, 2010 | 23.72 | 23.76 | 23.21 | 23.38 | 83,107 | -0.46(-1.91%) |
May 18, 2010 | 24.65 | 24.65 | 23.77 | 23.83 | 53,298 | -0.48(-1.97%) |
May 17, 2010 | 24.52 | 25.15 | 23.74 | 24.31 | 74,559 | -0.31(-1.27%) |
May 14, 2010 | 24.46 | 24.69 | 24.06 | 24.62 | 64,919 | -0.04(-0.16%) |
May 13, 2010 | 24.85 | 25.00 | 23.76 | 24.66 | 77,562 | -0.18(-0.71%) |
May 12, 2010 | 23.85 | 24.91 | 23.66 | 24.84 | 102,494 | +1.05(+4.43%) |
May 11, 2010 | 23.80 | 24.06 | 23.46 | 23.79 | 59,944 | -0.10(-0.43%) |
May 10, 2010 | 23.35 | 23.94 | 22.75 | 23.89 | 113,391 | +1.91(+8.69%) |
May 07, 2010 | 22.04 | 23.19 | 21.81 | 21.98 | 152,968 | -0.05(-0.22%) |
May 06, 2010 | 22.87 | 25.30 | 20.37 | 22.03 | 99,597 | -0.91(-3.97%) |
May 05, 2010 | 23.34 | 23.56 | 22.91 | 22.94 | 52,294 | -0.54(-2.31%) |
May 04, 2010 | 24.10 | 24.10 | 23.30 | 23.48 | 68,431 | -0.93(-3.80%) |
May 03, 2010 | 23.88 | 24.45 | 23.71 | 24.41 | 53,871 | +0.54(+2.28%) |
Apr 30, 2010 | 24.48 | 24.54 | 23.84 | 23.87 | 56,840 | -0.69(-2.80%) |
Apr 29, 2010 | 24.42 | 24.55 | 24.23 | 24.55 | 61,402 | +0.29(+1.19%) |
Apr 28, 2010 | 24.57 | 24.65 | 24.21 | 24.26 | 29,394 | -0.14(-0.56%) |
Apr 27, 2010 | 24.56 | 24.72 | 24.22 | 24.40 | 59,521 | -0.27(-1.10%) |
Apr 26, 2010 | 24.76 | 24.87 | 24.46 | 24.67 | 43,964 | -0.06(-0.26%) |
Apr 23, 2010 | 24.51 | 24.74 | 24.29 | 24.74 | 75,836 | +0.31(+1.28%) |
Apr 22, 2010 | 24.09 | 24.51 | 23.80 | 24.42 | 82,409 | +0.18(+0.72%) |
Apr 21, 2010 | 24.30 | 24.47 | 24.07 | 24.25 | 51,795 | +0.05(+0.20%) |
Apr 20, 2010 | 24.17 | 24.28 | 24.05 | 24.20 | 40,551 | +0.06(+0.23%) |
Apr 19, 2010 | 23.80 | 24.16 | 23.67 | 24.14 | 68,106 | +0.18(+0.73%) |
Apr 16, 2010 | 23.84 | 23.98 | 23.71 | 23.97 | 69,548 | +0.14(+0.57%) |
Apr 15, 2010 | 23.47 | 23.93 | 23.47 | 23.83 | 78,119 | +0.37(+1.57%) |
Apr 14, 2010 | 23.44 | 23.65 | 23.34 | 23.47 | 145,459 | +0.08(+0.34%) |
Apr 13, 2010 | 23.37 | 23.49 | 23.34 | 23.39 | 103,806 | -0.02(-0.07%) |
Apr 12, 2010 | 23.37 | 23.61 | 23.35 | 23.40 | 159,967 | -0.01(-0.03%) |
Apr 09, 2010 | 23.31 | 23.54 | 23.25 | 23.41 | 141,985 | +0.03(+0.14%) |
Apr 08, 2010 | 23.43 | 23.51 | 23.24 | 23.38 | 172,743 | -0.19(-0.81%) |
Apr 07, 2010 | 23.62 | 23.76 | 23.41 | 23.57 | 183,625 | -0.14(-0.61%) |
Apr 06, 2010 | 23.92 | 23.96 | 23.63 | 23.71 | 153,818 | +0.38(+1.64%) |
Apr 05, 2010 | 23.39 | 23.39 | 23.26 | 23.33 | 51,948 | +0.11(+0.48%) |
Apr 01, 2010 | 23.43 | 23.22 | 23.22 | 23.22 | 110,517 | +0.02(+0.10%) |
Mar 31, 2010 | 23.51 | 23.74 | 23.19 | 23.19 | 77,538 | -0.28(-1.19%) |
Mar 30, 2010 | 23.47 | 23.77 | 23.37 | 23.47 | 120,935 | +0.21(+0.89%) |
Mar 29, 2010 | 23.35 | 23.86 | 23.22 | 23.27 | 235,131 | +0.04(+0.17%) |
Mar 26, 2010 | 23.31 | 23.57 | 23.03 | 23.23 | 37,872 | -0.07(-0.31%) |
Mar 25, 2010 | 23.86 | 23.91 | 23.26 | 23.30 | 46,781 | -0.51(-2.15%) |
Mar 24, 2010 | 23.73 | 23.89 | 23.62 | 23.81 | 92,193 | -0.06(-0.23%) |
Mar 23, 2010 | 23.72 | 23.89 | 23.47 | 23.87 | 35,593 | +0.08(+0.34%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.33 | 23.79 | 40,136 | +0.22(+0.92%) |
Mar 19, 2010 | 23.97 | 24.68 | 23.51 | 23.57 | 110,922 | -0.49(-2.03%) |
Mar 18, 2010 | 23.85 | 24.30 | 23.85 | 24.06 | 57,754 | +0.09(+0.37%) |
Mar 17, 2010 | 24.02 | 24.23 | 23.85 | 23.97 | 53,192 | +0.06(+0.27%) |
Mar 16, 2010 | 23.95 | 24.31 | 23.77 | 23.91 | 99,716 | -0.03(-0.13%) |
Mar 15, 2010 | 23.88 | 23.95 | 23.77 | 23.94 | 49,747 | +0.09(+0.37%) |
Mar 12, 2010 | 23.89 | 23.90 | 23.58 | 23.85 | 88,265 | -0.04(-0.17%) |
Mar 11, 2010 | 23.67 | 23.92 | 23.67 | 23.89 | 121,898 | +0.02(+0.07%) |
Mar 10, 2010 | 23.91 | 23.91 | 23.67 | 23.87 | 65,354 | -0.12(-0.50%) |
Mar 09, 2010 | 23.64 | 24.05 | 23.64 | 23.99 | 52,442 | +0.23(+0.98%) |
Mar 08, 2010 | 23.69 | 23.96 | 23.47 | 23.76 | 55,765 | +0.06(+0.27%) |
Mar 05, 2010 | 23.41 | 23.70 | 23.30 | 23.70 | 57,939 | +0.33(+1.43%) |
Mar 04, 2010 | 23.40 | 23.40 | 23.14 | 23.36 | 27,614 | +0.05(+0.20%) |
Mar 03, 2010 | 22.97 | 23.44 | 22.97 | 23.32 | 75,308 | +0.46(+2.02%) |
Mar 02, 2010 | 22.29 | 22.88 | 22.07 | 22.85 | 66,825 | +0.66(+2.97%) |
Mar 01, 2010 | 21.62 | 22.27 | 21.55 | 22.20 | 64,975 | +0.57(+2.65%) |
Feb 26, 2010 | 21.36 | 21.73 | 21.36 | 21.62 | 62,166 | +0.21(+1.00%) |
Feb 25, 2010 | 21.08 | 21.65 | 21.08 | 21.41 | 69,340 | -0.01(-0.04%) |
Feb 24, 2010 | 21.26 | 21.65 | 21.23 | 21.42 | 52,270 | +0.16(+0.75%) |
Feb 23, 2010 | 21.38 | 22.08 | 21.03 | 21.26 | 57,038 | -0.18(-0.85%) |
Feb 22, 2010 | 21.36 | 21.59 | 21.31 | 21.44 | 36,121 | +0.07(+0.34%) |
Feb 19, 2010 | 21.33 | 21.45 | 21.27 | 21.37 | 83,339 | +0.05(+0.22%) |
Feb 18, 2010 | 20.76 | 21.32 | 20.76 | 21.32 | 31,213 | +0.52(+2.52%) |
Feb 17, 2010 | 20.76 | 20.84 | 20.48 | 20.80 | 39,652 | +0.17(+0.81%) |
Feb 16, 2010 | 20.51 | 20.76 | 20.49 | 20.63 | 122,800 | +0.22(+1.09%) |
Feb 12, 2010 | 20.14 | 20.41 | 20.41 | 20.41 | 99,629 | +0.08(+0.39%) |
Feb 11, 2010 | 20.21 | 20.42 | 20.07 | 20.33 | 69,664 | -0.01(-0.04%) |
Feb 10, 2010 | 20.27 | 20.71 | 20.11 | 20.33 | 95,193 | +0.10(+0.47%) |
Feb 09, 2010 | 19.99 | 20.38 | 19.93 | 20.24 | 82,718 | +0.47(+2.37%) |
Feb 08, 2010 | 20.47 | 20.49 | 19.75 | 19.77 | 164,154 | -0.69(-3.38%) |
Feb 05, 2010 | 20.78 | 21.03 | 20.31 | 20.46 | 183,670 | -0.33(-1.57%) |
Feb 04, 2010 | 20.93 | 21.17 | 20.70 | 20.79 | 65,294 | -0.24(-1.13%) |
Feb 03, 2010 | 20.85 | 21.28 | 20.71 | 21.03 | 50,676 | +0.16(+0.76%) |
Feb 02, 2010 | 20.68 | 21.02 | 20.66 | 20.87 | 52,180 | +0.14(+0.69%) |
Feb 01, 2010 | 20.66 | 21.04 | 20.66 | 20.72 | 43,360 | +0.27(+1.32%) |
Jan 29, 2010 | 20.93 | 21.37 | 20.30 | 20.45 | 52,410 | -0.34(-1.64%) |
Jan 28, 2010 | 21.88 | 22.21 | 20.74 | 20.80 | 41,460 | -1.08(-4.94%) |
Jan 27, 2010 | 21.31 | 21.91 | 21.14 | 21.88 | 23,512 | +0.39(+1.81%) |
Jan 26, 2010 | 21.93 | 21.93 | 21.48 | 21.49 | 31,017 | -0.58(-2.63%) |
Jan 25, 2010 | 22.10 | 22.29 | 21.72 | 22.07 | 21,548 | +0.14(+0.62%) |
Jan 22, 2010 | 22.50 | 22.97 | 21.65 | 21.93 | 37,725 | -0.52(-2.34%) |
Jan 21, 2010 | 22.99 | 23.24 | 22.40 | 22.46 | 69,334 | -0.54(-2.35%) |
Jan 20, 2010 | 23.32 | 23.41 | 22.50 | 23.00 | 103,970 | -0.67(-2.82%) |
Jan 19, 2010 | 23.26 | 23.86 | 23.26 | 23.67 | 56,721 | +0.38(+1.64%) |
Jan 15, 2010 | 23.26 | 23.28 | 23.28 | 23.28 | 80,508 | +0.14(+0.58%) |
Jan 14, 2010 | 23.26 | 23.30 | 23.05 | 23.15 | 33,119 | -0.23(-0.99%) |
Jan 13, 2010 | 23.16 | 23.59 | 23.16 | 23.38 | 20,866 | +0.24(+1.03%) |
Jan 12, 2010 | 23.04 | 23.23 | 22.35 | 23.14 | 26,615 | -0.09(-0.38%) |
Jan 11, 2010 | 23.08 | 23.30 | 23.05 | 23.23 | 23,927 | +0.16(+0.69%) |
Jan 08, 2010 | 22.90 | 23.13 | 22.75 | 23.07 | 80,431 | +0.06(+0.28%) |
Jan 07, 2010 | 22.89 | 23.16 | 22.81 | 23.01 | 64,423 | +0.03(+0.14%) |
Jan 06, 2010 | 23.11 | 23.20 | 22.91 | 22.97 | 52,441 | -0.15(-0.65%) |
Jan 05, 2010 | 23.62 | 23.70 | 23.06 | 23.13 | 46,981 | -0.45(-1.92%) |
Jan 04, 2010 | 23.01 | 23.70 | 22.66 | 23.58 | 68,399 | +0.73(+3.20%) |
Dec 31, 2009 | 23.15 | 22.85 | 22.85 | 22.85 | 48,053 | -0.33(-1.44%) |
Dec 30, 2009 | 22.76 | 23.21 | 22.58 | 23.18 | 57,372 | +0.51(+2.24%) |
Dec 29, 2009 | 22.74 | 22.91 | 22.54 | 22.67 | 62,902 | +0.06(+0.25%) |
Dec 28, 2009 | 22.87 | 22.87 | 22.35 | 22.62 | 26,087 | -0.14(-0.63%) |
Dec 24, 2009 | 22.47 | 22.94 | 22.25 | 22.76 | 71,447 | +0.31(+1.38%) |
Dec 23, 2009 | 22.16 | 22.62 | 22.10 | 22.45 | 56,856 | +0.36(+1.62%) |
Dec 22, 2009 | 22.22 | 22.30 | 21.79 | 22.09 | 40,876 | -0.02(-0.11%) |
Dec 21, 2009 | 22.28 | 22.42 | 22.01 | 22.12 | 55,167 | -0.11(-0.50%) |
Dec 18, 2009 | 22.47 | 22.58 | 21.81 | 22.23 | 198,665 | -0.05(-0.21%) |
Dec 17, 2009 | 22.13 | 22.33 | 21.92 | 22.27 | 44,108 | -0.06(-0.25%) |
Dec 16, 2009 | 22.20 | 22.60 | 22.06 | 22.33 | 43,482 | +0.23(+1.04%) |
Dec 15, 2009 | 22.09 | 22.60 | 21.98 | 22.10 | 62,395 | -0.08(-0.36%) |
Dec 14, 2009 | 21.81 | 22.24 | 21.66 | 22.18 | 80,060 | +0.36(+1.64%) |
Dec 11, 2009 | 21.66 | 22.18 | 21.55 | 21.82 | 68,739 | +0.20(+0.92%) |
Dec 10, 2009 | 21.29 | 21.77 | 21.17 | 21.62 | 108,131 | +0.32(+1.49%) |
Dec 09, 2009 | 21.46 | 21.69 | 20.99 | 21.30 | 56,500 | -0.22(-1.03%) |
Dec 08, 2009 | 21.46 | 21.72 | 21.46 | 21.53 | 51,776 | -0.01(-0.04%) |
Dec 07, 2009 | 21.68 | 21.76 | 21.46 | 21.54 | 47,439 | -0.11(-0.51%) |
Dec 04, 2009 | 21.31 | 22.12 | 21.20 | 21.65 | 78,270 | +0.71(+3.38%) |
Dec 03, 2009 | 20.93 | 21.61 | 20.85 | 20.94 | 61,003 | +0.02(+0.08%) |
Dec 02, 2009 | 20.66 | 21.36 | 20.66 | 20.92 | 47,399 | +0.22(+1.07%) |
Dec 01, 2009 | 20.72 | 21.38 | 20.37 | 20.70 | 50,934 | +0.21(+1.05%) |
Nov 30, 2009 | 20.27 | 20.57 | 20.05 | 20.49 | 102,567 | +0.21(+1.06%) |
Nov 27, 2009 | 20.18 | 20.52 | 19.95 | 20.27 | 45,722 | -0.48(-2.34%) |
Nov 25, 2009 | 20.65 | 20.99 | 20.43 | 20.76 | 37,616 | +0.13(+0.62%) |
Nov 24, 2009 | 20.63 | 20.73 | 20.14 | 20.63 | 73,446 | -0.02(-0.12%) |
Nov 23, 2009 | 20.58 | 21.12 | 20.46 | 20.65 | 79,642 | +0.12(+0.58%) |
Nov 20, 2009 | 21.66 | 21.80 | 19.87 | 20.53 | 129,526 | -1.33(-6.07%) |
Nov 19, 2009 | 22.48 | 22.74 | 21.71 | 21.86 | 51,609 | -0.81(-3.58%) |
Nov 18, 2009 | 22.97 | 23.03 | 22.39 | 22.67 | 67,408 | -0.23(-1.01%) |
Nov 17, 2009 | 22.77 | 22.93 | 22.47 | 22.90 | 20,629 | +0.11(+0.49%) |
Nov 16, 2009 | 21.46 | 22.92 | 21.46 | 22.79 | 72,272 | +1.38(+6.46%) |
Nov 13, 2009 | 21.34 | 21.63 | 21.10 | 21.41 | 26,468 | +0.07(+0.34%) |
Nov 12, 2009 | 21.54 | 21.81 | 21.29 | 21.34 | 69,710 | -0.29(-1.32%) |
Nov 11, 2009 | 21.78 | 22.06 | 21.45 | 21.62 | 34,818 | +0.06(+0.30%) |
Nov 10, 2009 | 21.65 | 22.01 | 21.42 | 21.56 | 78,464 | -0.26(-1.20%) |
Nov 09, 2009 | 21.82 | 22.04 | 21.58 | 21.82 | 47,141 | +0.20(+0.92%) |
Nov 06, 2009 | 21.72 | 22.10 | 21.46 | 21.62 | 35,490 | -0.28(-1.27%) |
Nov 05, 2009 | 21.19 | 22.00 | 21.19 | 21.90 | 34,285 | +0.87(+4.12%) |
Nov 04, 2009 | 21.49 | 21.79 | 20.99 | 21.03 | 47,277 | -0.41(-1.93%) |
Nov 03, 2009 | 21.17 | 21.46 | 20.95 | 21.45 | 57,013 | +0.19(+0.90%) |