Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.59 | 26.23 | 25.39 | 25.93 | 689,778 | +0.27(+1.04%) |
Nov 29, 2010 | 25.33 | 25.75 | 25.15 | 25.67 | 562,040 | +0.43(+1.70%) |
Nov 26, 2010 | 25.26 | 25.34 | 25.21 | 25.24 | 142,382 | -0.04(-0.17%) |
Nov 24, 2010 | 25.08 | 25.28 | 25.28 | 25.28 | 169,252 | +0.22(+0.87%) |
Nov 23, 2010 | 25.18 | 25.18 | 24.97 | 25.06 | 169,193 | -0.18(-0.71%) |
Nov 22, 2010 | 25.27 | 25.36 | 25.00 | 25.24 | 327,342 | -0.03(-0.10%) |
Nov 19, 2010 | 25.27 | 25.34 | 25.00 | 25.27 | 191,771 | +0.13(+0.53%) |
Nov 18, 2010 | 24.92 | 25.36 | 24.92 | 25.13 | 271,749 | +0.34(+1.37%) |
Nov 17, 2010 | 24.71 | 24.87 | 24.68 | 24.79 | 187,282 | +0.02(+0.08%) |
Nov 16, 2010 | 25.21 | 25.21 | 24.44 | 24.77 | 555,709 | -0.47(-1.85%) |
Nov 15, 2010 | 25.09 | 25.39 | 25.09 | 25.24 | 197,599 | +0.23(+0.92%) |
Nov 12, 2010 | 25.57 | 25.59 | 24.97 | 25.01 | 386,473 | -0.65(-2.52%) |
Nov 11, 2010 | 25.61 | 25.67 | 25.49 | 25.66 | 267,780 | +0.05(+0.18%) |
Nov 10, 2010 | 25.48 | 25.64 | 25.29 | 25.61 | 412,327 | +0.23(+0.92%) |
Nov 09, 2010 | 25.39 | 25.62 | 25.28 | 25.38 | 322,249 | +0.01(+0.03%) |
Nov 08, 2010 | 25.26 | 25.47 | 25.26 | 25.37 | 319,565 | +0.05(+0.19%) |
Nov 05, 2010 | 25.14 | 25.36 | 25.00 | 25.32 | 342,811 | +0.23(+0.92%) |
Nov 04, 2010 | 25.36 | 25.36 | 24.63 | 25.09 | 618,708 | +0.52(+2.11%) |
Nov 03, 2010 | 24.68 | 24.68 | 24.41 | 24.57 | 241,037 | -0.06(-0.25%) |
Nov 02, 2010 | 24.30 | 24.67 | 24.30 | 24.63 | 221,271 | +0.34(+1.40%) |
Nov 01, 2010 | 24.19 | 24.49 | 24.19 | 24.29 | 395,157 | +0.12(+0.52%) |
Oct 29, 2010 | 24.00 | 24.20 | 23.93 | 24.17 | 155,226 | +0.08(+0.33%) |
Oct 28, 2010 | 24.05 | 24.18 | 23.92 | 24.09 | 224,109 | -0.03(-0.13%) |
Oct 27, 2010 | 24.10 | 24.15 | 23.87 | 24.12 | 234,094 | -0.00(-0.02%) |
Oct 25, 2010 | 24.10 | 24.33 | 24.04 | 24.12 | 268,516 | +0.07(+0.30%) |
Oct 22, 2010 | 24.13 | 24.20 | 23.99 | 24.05 | 212,456 | -0.05(-0.21%) |
Oct 21, 2010 | 24.21 | 24.21 | 23.95 | 24.10 | 353,842 | +0.15(+0.62%) |
Oct 20, 2010 | 23.90 | 23.98 | 23.62 | 23.95 | 478,003 | +0.32(+1.37%) |
Oct 19, 2010 | 24.31 | 24.31 | 23.54 | 23.62 | 822,358 | -0.71(-2.92%) |
Oct 18, 2010 | 24.23 | 24.48 | 24.13 | 24.33 | 515,548 | +0.09(+0.37%) |
Oct 15, 2010 | 24.68 | 24.92 | 24.17 | 24.25 | 549,460 | -0.51(-2.04%) |
Oct 14, 2010 | 24.75 | 25.01 | 24.63 | 24.75 | 414,463 | +0.06(+0.26%) |
Oct 13, 2010 | 25.12 | 25.15 | 24.61 | 24.69 | 932,381 | -0.49(-1.95%) |
Oct 12, 2010 | 24.92 | 25.28 | 24.63 | 25.18 | 819,356 | +0.32(+1.29%) |
Oct 11, 2010 | 24.55 | 24.99 | 24.50 | 24.86 | 726,201 | +0.40(+1.63%) |
Oct 08, 2010 | 24.46 | 24.56 | 24.26 | 24.46 | 705,481 | +0.22(+0.92%) |
Oct 07, 2010 | 24.33 | 24.34 | 24.10 | 24.23 | 448,657 | -0.05(-0.19%) |
Oct 06, 2010 | 24.04 | 24.28 | 24.04 | 24.28 | 701,207 | +0.26(+1.10%) |
Oct 05, 2010 | 23.90 | 24.11 | 23.80 | 24.02 | 347,170 | +0.13(+0.56%) |
Oct 04, 2010 | 24.16 | 24.16 | 23.62 | 23.88 | 611,215 | -0.28(-1.16%) |
Oct 01, 2010 | 24.17 | 24.20 | 23.86 | 24.17 | 405,055 | +0.32(+1.35%) |
Sep 30, 2010 | 23.55 | 23.90 | 23.47 | 23.84 | 403,313 | +0.34(+1.44%) |
Sep 29, 2010 | 23.59 | 23.64 | 23.40 | 23.50 | 501,059 | +0.05(+0.20%) |
Sep 28, 2010 | 23.65 | 23.65 | 23.24 | 23.46 | 500,547 | -0.19(-0.79%) |
Sep 27, 2010 | 23.53 | 23.76 | 23.35 | 23.64 | 379,576 | +0.20(+0.86%) |
Sep 24, 2010 | 23.24 | 23.46 | 23.24 | 23.44 | 393,811 | +0.21(+0.89%) |
Sep 23, 2010 | 23.00 | 23.31 | 22.92 | 23.24 | 446,945 | +0.27(+1.20%) |
Sep 22, 2010 | 22.98 | 23.16 | 22.92 | 22.96 | 513,590 | +0.07(+0.32%) |
Sep 21, 2010 | 22.92 | 22.95 | 22.72 | 22.89 | 282,237 | +0.09(+0.38%) |
Sep 20, 2010 | 22.61 | 23.00 | 22.43 | 22.80 | 414,860 | +0.28(+1.23%) |
Sep 17, 2010 | 22.52 | 22.61 | 22.44 | 22.52 | 209,437 | +0.09(+0.40%) |
Sep 15, 2010 | 22.38 | 22.59 | 22.28 | 22.43 | 375,016 | +0.02(+0.08%) |
Sep 14, 2010 | 22.45 | 22.53 | 22.34 | 22.41 | 297,452 | +0.04(+0.18%) |
Sep 13, 2010 | 22.38 | 22.45 | 22.33 | 22.38 | 369,446 | +0.14(+0.61%) |
Sep 10, 2010 | 22.04 | 22.26 | 22.04 | 22.24 | 248,180 | +0.27(+1.24%) |
Sep 09, 2010 | 22.03 | 22.14 | 21.96 | 21.97 | 237,707 | -0.06(-0.27%) |
Sep 08, 2010 | 21.92 | 22.08 | 21.92 | 22.03 | 232,813 | +0.11(+0.51%) |
Sep 07, 2010 | 21.79 | 21.96 | 21.79 | 21.92 | 281,912 | -0.01(-0.04%) |
Sep 03, 2010 | 21.92 | 21.94 | 21.79 | 21.93 | 309,532 | +0.12(+0.53%) |
Sep 02, 2010 | 21.87 | 21.92 | 21.74 | 21.81 | 287,799 | +0.01(+0.06%) |
Sep 01, 2010 | 21.73 | 22.01 | 21.64 | 21.80 | 296,225 | +0.27(+1.24%) |
Aug 31, 2010 | 21.53 | 21.67 | 21.36 | 21.53 | 433 | -0.03(-0.14%) |
Aug 30, 2010 | 21.67 | 21.72 | 21.52 | 21.56 | 245,770 | -0.12(-0.55%) |
Aug 27, 2010 | 21.68 | 21.79 | 21.42 | 21.68 | 319,376 | +0.18(+0.82%) |
Aug 26, 2010 | 21.35 | 21.66 | 21.35 | 21.50 | 209,671 | +0.15(+0.71%) |
Aug 25, 2010 | 21.57 | 21.57 | 21.24 | 21.35 | 866 | -0.27(-1.26%) |
Aug 24, 2010 | 21.71 | 21.71 | 21.48 | 21.62 | 258,791 | -0.12(-0.54%) |
Aug 23, 2010 | 21.63 | 21.81 | 21.63 | 21.74 | 294,530 | +0.17(+0.80%) |
Aug 20, 2010 | 21.55 | 21.62 | 21.40 | 21.57 | 218,886 | +0.01(+0.06%) |
Aug 19, 2010 | 21.67 | 21.75 | 21.46 | 21.55 | 265,250 | -0.22(-1.03%) |
Aug 18, 2010 | 21.73 | 21.80 | 21.58 | 21.78 | 330,152 | +0.06(+0.28%) |
Aug 17, 2010 | 21.71 | 21.80 | 21.66 | 21.72 | 300,265 | +0.10(+0.45%) |
Aug 16, 2010 | 21.53 | 21.65 | 21.40 | 21.62 | 269,346 | +0.04(+0.17%) |
Aug 13, 2010 | 21.58 | 21.69 | 21.57 | 21.58 | 190,048 | +0.05(+0.21%) |
Aug 12, 2010 | 21.36 | 21.68 | 21.10 | 21.54 | 401,392 | +0.09(+0.41%) |
Aug 11, 2010 | 21.97 | 21.97 | 21.36 | 21.45 | 522,078 | -0.63(-2.84%) |
Aug 10, 2010 | 21.80 | 22.15 | 21.80 | 22.08 | 248,475 | +0.01(+0.05%) |
Aug 09, 2010 | 22.15 | 22.22 | 21.97 | 22.07 | 260,568 | -0.01(-0.03%) |
Aug 06, 2010 | 22.07 | 22.11 | 21.84 | 22.07 | 284,443 | +0.03(+0.16%) |
Aug 05, 2010 | 22.01 | 22.24 | 21.91 | 22.04 | 273,529 | -0.09(-0.43%) |
Aug 04, 2010 | 21.88 | 22.25 | 21.88 | 22.13 | 416,334 | +0.15(+0.69%) |
Aug 03, 2010 | 22.11 | 22.15 | 21.84 | 21.98 | 379,199 | +0.10(+0.45%) |
Aug 02, 2010 | 22.12 | 22.15 | 21.83 | 21.88 | 619,794 | -0.11(-0.50%) |
Jul 30, 2010 | 21.99 | 22.12 | 21.46 | 21.99 | 496,720 | +0.33(+1.50%) |
Jul 29, 2010 | 22.09 | 22.09 | 21.38 | 21.67 | 376,533 | +0.12(+0.54%) |
Jul 28, 2010 | 21.57 | 21.76 | 21.40 | 21.55 | 315,085 | -0.11(-0.51%) |
Jul 27, 2010 | 21.97 | 22.03 | 21.63 | 21.66 | 390,781 | -0.28(-1.27%) |
Jul 26, 2010 | 21.80 | 21.95 | 21.69 | 21.94 | 502,970 | +0.15(+0.67%) |
Jul 23, 2010 | 21.66 | 21.80 | 21.43 | 21.80 | 508,579 | +0.26(+1.20%) |
Jul 22, 2010 | 21.40 | 21.69 | 21.40 | 21.54 | 433 | +0.15(+0.69%) |
Jul 21, 2010 | 21.34 | 21.40 | 21.03 | 21.39 | 569,884 | +0.35(+1.64%) |
Jul 20, 2010 | 21.02 | 21.25 | 20.90 | 21.04 | 433 | +0.01(+0.07%) |
Jul 19, 2010 | 21.05 | 21.30 | 20.80 | 21.03 | 475,151 | +0.01(+0.07%) |
Jul 16, 2010 | 21.02 | 21.28 | 20.85 | 21.02 | 788,910 | -0.06(-0.30%) |
Jul 15, 2010 | 21.08 | 21.44 | 20.76 | 21.08 | 580,435 | -0.08(-0.36%) |
Jul 14, 2010 | 21.45 | 21.45 | 21.11 | 21.16 | 587,526 | -0.28(-1.32%) |
Jul 13, 2010 | 21.80 | 21.94 | 21.38 | 21.44 | 730,795 | -0.33(-1.50%) |
Jul 12, 2010 | 21.78 | 21.78 | 21.47 | 21.77 | 753,459 | +0.06(+0.26%) |
Jul 09, 2010 | 21.71 | 21.77 | 21.17 | 21.71 | 897,792 | +0.44(+2.06%) |
Jul 08, 2010 | 21.06 | 21.41 | 21.05 | 21.27 | 646,843 | +0.23(+1.08%) |
Jul 07, 2010 | 20.42 | 21.04 | 20.42 | 21.04 | 391,170 | +0.61(+2.98%) |
Jul 06, 2010 | 20.38 | 20.74 | 20.34 | 20.43 | 707,945 | +0.20(+0.98%) |
Jul 02, 2010 | 20.24 | 20.34 | 20.07 | 20.24 | 382,928 | +0.18(+0.90%) |
Jul 01, 2010 | 20.20 | 20.20 | 19.59 | 20.05 | 995,724 | -0.07(-0.33%) |
Jun 30, 2010 | 20.09 | 20.35 | 20.00 | 20.12 | 371,443 | +0.12(+0.59%) |
Jun 29, 2010 | 20.09 | 20.28 | 19.86 | 20.00 | 791,282 | -0.41(-2.00%) |
Jun 25, 2010 | 20.41 | 20.56 | 20.15 | 20.41 | 496,276 | +0.17(+0.84%) |
Jun 24, 2010 | 20.43 | 20.59 | 20.21 | 20.24 | 443 | -0.29(-1.42%) |
Jun 23, 2010 | 20.54 | 20.68 | 20.42 | 20.53 | 360,087 | -0.04(-0.18%) |
Jun 22, 2010 | 20.79 | 20.89 | 20.54 | 20.57 | 715,012 | -0.17(-0.83%) |
Jun 21, 2010 | 20.77 | 20.99 | 20.68 | 20.74 | 622,894 | +0.10(+0.50%) |
Jun 18, 2010 | 20.64 | 20.81 | 20.47 | 20.64 | 720,095 | +0.01(+0.05%) |
Jun 17, 2010 | 21.06 | 21.12 | 20.44 | 20.63 | 443 | -0.53(-2.49%) |
Jun 16, 2010 | 21.24 | 21.44 | 21.12 | 21.15 | 767,554 | -0.26(-1.19%) |
Jun 15, 2010 | 21.55 | 21.59 | 21.22 | 21.41 | 545,233 | +0.07(+0.34%) |
Jun 14, 2010 | 21.44 | 21.66 | 21.27 | 21.33 | 492,771 | +0.01(+0.04%) |
Jun 11, 2010 | 21.03 | 21.39 | 21.03 | 21.33 | 392,411 | +0.00(+0.02%) |
Jun 10, 2010 | 21.26 | 21.35 | 20.85 | 21.32 | 443 | +0.42(+2.01%) |
Jun 09, 2010 | 21.09 | 21.36 | 20.82 | 20.90 | 538,405 | -0.09(-0.41%) |
Jun 08, 2010 | 20.82 | 21.06 | 20.65 | 20.99 | 397,812 | +0.22(+1.08%) |
Jun 07, 2010 | 20.90 | 21.17 | 20.69 | 20.76 | 498,850 | -0.03(-0.15%) |
Jun 04, 2010 | 20.79 | 21.54 | 20.73 | 20.79 | 805,988 | -0.44(-2.07%) |
Jun 03, 2010 | 20.79 | 21.30 | 20.74 | 21.23 | 784,711 | +0.49(+2.36%) |
Jun 02, 2010 | 20.26 | 20.81 | 20.03 | 20.75 | 920,864 | +0.49(+2.43%) |
Jun 01, 2010 | 20.54 | 20.99 | 20.21 | 20.25 | 926,443 | -0.64(-3.08%) |
May 28, 2010 | 20.90 | 21.19 | 20.88 | 20.90 | 624,817 | -0.19(-0.92%) |
May 27, 2010 | 21.01 | 21.33 | 20.85 | 21.09 | 602,715 | +0.68(+3.32%) |
May 26, 2010 | 20.50 | 20.78 | 20.37 | 20.41 | 547,568 | +0.22(+1.07%) |
May 25, 2010 | 19.86 | 20.22 | 19.69 | 20.20 | 806,081 | -0.15(-0.74%) |
May 24, 2010 | 20.41 | 20.54 | 19.98 | 20.35 | 711,224 | -0.06(-0.30%) |
May 21, 2010 | 19.93 | 20.53 | 19.52 | 20.41 | 1,662,843 | +0.24(+1.21%) |
May 20, 2010 | 19.96 | 20.41 | 19.91 | 20.17 | 1,967,398 | -0.89(-4.23%) |
May 19, 2010 | 21.44 | 21.48 | 20.56 | 21.06 | 1,277,571 | -0.46(-2.15%) |
May 18, 2010 | 21.57 | 22.12 | 21.45 | 21.52 | 762,543 | +0.02(+0.10%) |
May 17, 2010 | 21.78 | 22.00 | 21.11 | 21.50 | 1,017,445 | -0.51(-2.34%) |
May 14, 2010 | 22.01 | 22.42 | 21.69 | 22.01 | 999,801 | -0.50(-2.24%) |
May 13, 2010 | 22.83 | 22.83 | 22.37 | 22.51 | 400,763 | -0.14(-0.61%) |
May 12, 2010 | 22.57 | 22.76 | 22.29 | 22.65 | 663,086 | +0.47(+2.12%) |
May 11, 2010 | 22.30 | 22.34 | 22.18 | 22.18 | 769,043 | +0.12(+0.52%) |
May 10, 2010 | 22.01 | 22.10 | 21.84 | 22.07 | 1,063,207 | +0.99(+4.68%) |
May 07, 2010 | 21.44 | 21.44 | 20.42 | 21.08 | 1,162,265 | +1.25(+6.29%) |
May 06, 2010 | 19.83 | 21.71 | 19.19 | 19.83 | 1,152 | -1.27(-6.01%) |
May 05, 2010 | 21.30 | 21.64 | 21.10 | 21.10 | 1,122,138 | -0.62(-2.87%) |
May 04, 2010 | 21.24 | 21.84 | 21.00 | 21.72 | 1,257,880 | +0.01(+0.04%) |
May 03, 2010 | 21.53 | 21.89 | 20.70 | 21.72 | 4,311,877 | -0.54(-2.41%) |
Apr 30, 2010 | 22.31 | 22.44 | 21.21 | 22.25 | 2,065,286 | -0.15(-0.69%) |
Apr 29, 2010 | 23.00 | 23.00 | 22.34 | 22.41 | 689,721 | -0.36(-1.60%) |
Apr 28, 2010 | 22.59 | 22.82 | 22.51 | 22.77 | 346,316 | +0.25(+1.09%) |
Apr 27, 2010 | 22.79 | 22.91 | 22.50 | 22.52 | 699,371 | -0.44(-1.90%) |
Apr 26, 2010 | 22.88 | 23.16 | 22.88 | 22.96 | 438,585 | -0.26(-1.11%) |
Apr 23, 2010 | 22.97 | 23.23 | 22.74 | 23.22 | 565,296 | +0.28(+1.22%) |
Apr 22, 2010 | 23.01 | 23.02 | 22.73 | 22.94 | 465,556 | -0.16(-0.68%) |
Apr 21, 2010 | 23.23 | 23.23 | 22.81 | 23.10 | 619,008 | +0.09(+0.40%) |
Apr 20, 2010 | 22.72 | 23.17 | 22.57 | 23.00 | 725,970 | +0.52(+2.30%) |
Apr 19, 2010 | 22.13 | 22.63 | 22.12 | 22.49 | 1,157,519 | -0.07(-0.33%) |
Apr 16, 2010 | 22.58 | 22.75 | 22.32 | 22.56 | 1,255,793 | -0.30(-1.33%) |
Apr 15, 2010 | 23.06 | 23.13 | 22.86 | 22.87 | 413,302 | -0.19(-0.82%) |
Apr 14, 2010 | 23.12 | 23.34 | 22.89 | 23.06 | 864,551 | -0.01(-0.03%) |
Apr 13, 2010 | 22.89 | 23.13 | 22.54 | 23.06 | 1,032,036 | -0.12(-0.50%) |
Apr 12, 2010 | 23.38 | 23.38 | 23.07 | 23.18 | 1,559,038 | -0.00(-0.02%) |
Apr 09, 2010 | 22.74 | 23.18 | 22.74 | 23.18 | 1,491,587 | +0.52(+2.31%) |
Apr 08, 2010 | 22.30 | 22.78 | 21.64 | 22.66 | 1,790,646 | +0.16(+0.71%) |
Apr 07, 2010 | 22.95 | 23.15 | 22.34 | 22.50 | 1,486,932 | -0.70(-3.03%) |
Apr 06, 2010 | 22.96 | 23.21 | 22.47 | 23.20 | 1,486,108 | +0.38(+1.66%) |
Apr 05, 2010 | 22.30 | 23.19 | 22.21 | 22.82 | 1,628,106 | +0.75(+3.40%) |
Apr 01, 2010 | 21.87 | 22.07 | 22.07 | 22.07 | 1,176,108 | +0.27(+1.24%) |
Mar 31, 2010 | 21.71 | 21.81 | 21.60 | 21.80 | 1,085,601 | +0.27(+1.27%) |
Mar 30, 2010 | 21.54 | 21.71 | 21.42 | 21.53 | 656,664 | -0.02(-0.09%) |
Mar 29, 2010 | 21.64 | 21.64 | 20.99 | 21.55 | 1,841,218 | +0.95(+4.59%) |
Mar 26, 2010 | 20.76 | 21.39 | 20.48 | 20.60 | 1,115,477 | -0.10(-0.50%) |
Mar 25, 2010 | 20.67 | 21.03 | 20.67 | 20.71 | 1,156,557 | +0.08(+0.38%) |
Mar 24, 2010 | 21.09 | 21.09 | 20.54 | 20.63 | 845,656 | -0.33(-1.56%) |
Mar 23, 2010 | 20.78 | 21.05 | 20.29 | 20.96 | 1,198,294 | +0.72(+3.55%) |
Mar 22, 2010 | 19.16 | 20.30 | 19.07 | 20.24 | 2,439,779 | +1.46(+7.76%) |
Mar 19, 2010 | 21.33 | 21.33 | 18.78 | 18.78 | 5,429,104 | -2.37(-11.20%) |
Mar 18, 2010 | 21.64 | 21.69 | 21.14 | 21.15 | 681,975 | -0.46(-2.15%) |
Mar 17, 2010 | 21.64 | 21.71 | 21.49 | 21.61 | 419,178 | +0.16(+0.74%) |
Mar 16, 2010 | 21.42 | 21.47 | 21.30 | 21.45 | 424,345 | +0.19(+0.91%) |
Mar 15, 2010 | 21.26 | 21.26 | 21.13 | 21.26 | 584,046 | -0.05(-0.23%) |
Mar 12, 2010 | 21.11 | 21.51 | 21.07 | 21.31 | 689,189 | +0.26(+1.26%) |
Mar 11, 2010 | 20.84 | 21.04 | 20.84 | 21.04 | 509,136 | +0.13(+0.62%) |
Mar 10, 2010 | 20.73 | 21.09 | 20.71 | 20.91 | 546,856 | +0.19(+0.89%) |
Mar 09, 2010 | 20.76 | 20.81 | 20.65 | 20.73 | 456,454 | -0.09(-0.45%) |
Mar 08, 2010 | 20.78 | 20.86 | 20.54 | 20.82 | 458,777 | +0.15(+0.71%) |
Mar 05, 2010 | 20.21 | 20.72 | 20.21 | 20.67 | 1,103,721 | +0.49(+2.41%) |
Mar 04, 2010 | 20.65 | 20.65 | 20.12 | 20.19 | 349,118 | -0.24(-1.15%) |
Mar 03, 2010 | 20.43 | 20.71 | 20.37 | 20.42 | 445,974 | +0.11(+0.53%) |
Mar 02, 2010 | 20.20 | 20.44 | 19.97 | 20.31 | 620,882 | +0.40(+2.01%) |
Mar 01, 2010 | 19.97 | 19.97 | 19.73 | 19.92 | 569,015 | +0.18(+0.91%) |
Feb 26, 2010 | 19.74 | 19.87 | 19.70 | 19.74 | 334,124 | +0.04(+0.18%) |
Feb 25, 2010 | 19.72 | 19.73 | 19.39 | 19.70 | 515,716 | +0.15(+0.79%) |
Feb 24, 2010 | 19.56 | 19.73 | 19.50 | 19.55 | 454,570 | +0.01(+0.07%) |
Feb 23, 2010 | 19.60 | 19.63 | 19.38 | 19.53 | 543,948 | -0.10(-0.53%) |
Feb 22, 2010 | 19.76 | 19.76 | 19.51 | 19.64 | 370,227 | +0.02(+0.11%) |
Feb 19, 2010 | 19.63 | 19.65 | 19.43 | 19.61 | 321,104 | +0.05(+0.25%) |
Feb 18, 2010 | 19.44 | 19.63 | 19.35 | 19.57 | 352,977 | +0.22(+1.13%) |
Feb 17, 2010 | 19.43 | 19.49 | 19.34 | 19.35 | 391,154 | -0.01(-0.03%) |
Feb 16, 2010 | 19.32 | 19.49 | 19.23 | 19.35 | 651,456 | +0.05(+0.27%) |
Feb 12, 2010 | 19.13 | 19.30 | 19.30 | 19.30 | 479,138 | +0.32(+1.71%) |
Feb 11, 2010 | 18.74 | 19.06 | 18.59 | 18.98 | 461,748 | +0.49(+2.63%) |
Feb 10, 2010 | 18.33 | 18.53 | 18.20 | 18.49 | 266,093 | +0.20(+1.10%) |
Feb 09, 2010 | 18.36 | 18.43 | 18.24 | 18.29 | 805,423 | +0.03(+0.15%) |
Feb 08, 2010 | 18.44 | 18.46 | 18.18 | 18.26 | 479,663 | +0.09(+0.49%) |
Feb 05, 2010 | 18.40 | 18.64 | 17.76 | 18.18 | 993,292 | -0.27(-1.47%) |
Feb 04, 2010 | 18.78 | 18.97 | 18.38 | 18.45 | 882,688 | -0.61(-3.20%) |
Feb 03, 2010 | 19.21 | 19.31 | 18.93 | 19.06 | 400,338 | -0.12(-0.63%) |
Feb 02, 2010 | 18.55 | 19.18 | 18.49 | 19.18 | 698,812 | +0.69(+3.71%) |
Feb 01, 2010 | 18.25 | 18.50 | 18.10 | 18.49 | 395,782 | +0.49(+2.74%) |
Jan 29, 2010 | 18.44 | 18.44 | 17.98 | 18.00 | 446,400 | -0.31(-1.71%) |
Jan 28, 2010 | 18.41 | 18.43 | 18.02 | 18.31 | 333,118 | +0.13(+0.70%) |
Jan 27, 2010 | 18.83 | 18.83 | 18.00 | 18.18 | 731,994 | -0.37(-1.98%) |
Jan 26, 2010 | 18.64 | 18.91 | 18.49 | 18.55 | 459,443 | -0.09(-0.51%) |
Jan 25, 2010 | 18.28 | 18.69 | 18.23 | 18.64 | 462,694 | +0.37(+2.01%) |
Jan 22, 2010 | 18.76 | 18.78 | 18.23 | 18.28 | 683,868 | -0.55(-2.93%) |
Jan 21, 2010 | 19.03 | 19.27 | 18.77 | 18.83 | 815,749 | -0.13(-0.66%) |
Jan 20, 2010 | 19.10 | 19.48 | 18.82 | 18.95 | 623,233 | -0.11(-0.57%) |
Jan 19, 2010 | 18.97 | 19.10 | 18.77 | 19.06 | 635,098 | +0.10(+0.54%) |
Jan 15, 2010 | 19.01 | 18.96 | 18.96 | 18.96 | 323,803 | -0.17(-0.90%) |
Jan 14, 2010 | 18.99 | 19.14 | 18.90 | 19.13 | 395,764 | +0.24(+1.29%) |
Jan 13, 2010 | 18.74 | 18.90 | 18.49 | 18.89 | 984,760 | +0.15(+0.78%) |
Jan 12, 2010 | 18.74 | 18.89 | 18.64 | 18.74 | 766,511 | +0.00(+0.02%) |
Jan 11, 2010 | 18.90 | 19.06 | 18.64 | 18.74 | 620,879 | +0.15(+0.83%) |
Jan 08, 2010 | 18.36 | 18.70 | 18.28 | 18.59 | 484,015 | +0.22(+1.21%) |
Jan 07, 2010 | 18.32 | 18.41 | 18.13 | 18.36 | 538,694 | +0.07(+0.38%) |
Jan 06, 2010 | 18.21 | 18.43 | 18.13 | 18.29 | 442,122 | +0.12(+0.64%) |
Jan 05, 2010 | 17.98 | 18.18 | 17.95 | 18.18 | 480,970 | +0.17(+0.96%) |
Jan 04, 2010 | 17.79 | 18.00 | 17.63 | 18.00 | 732,682 | +0.47(+2.66%) |
Dec 31, 2009 | 17.48 | 17.54 | 17.54 | 17.54 | 454,671 | +0.08(+0.47%) |
Dec 30, 2009 | 17.33 | 17.47 | 17.26 | 17.45 | 490,578 | +0.17(+0.97%) |
Dec 29, 2009 | 17.22 | 17.37 | 17.22 | 17.29 | 636,214 | +0.14(+0.82%) |
Dec 28, 2009 | 17.27 | 17.34 | 17.00 | 17.15 | 422,684 | -0.03(-0.17%) |
Dec 24, 2009 | 17.06 | 17.18 | 17.06 | 17.18 | 111,637 | +0.14(+0.83%) |
Dec 23, 2009 | 16.82 | 17.11 | 16.82 | 17.04 | 386,976 | +0.16(+0.97%) |
Dec 22, 2009 | 16.92 | 16.93 | 16.84 | 16.87 | 212,581 | -0.04(-0.26%) |
Dec 21, 2009 | 16.86 | 16.94 | 16.78 | 16.92 | 279,077 | +0.05(+0.31%) |
Dec 18, 2009 | 16.88 | 16.93 | 16.77 | 16.86 | 296,131 | -0.01(-0.06%) |
Dec 17, 2009 | 16.89 | 16.90 | 16.78 | 16.87 | 264,408 | +0.02(+0.14%) |
Dec 16, 2009 | 16.73 | 16.92 | 16.72 | 16.85 | 334,578 | +0.07(+0.40%) |
Dec 15, 2009 | 16.69 | 16.83 | 16.67 | 16.78 | 337,986 | +0.08(+0.51%) |
Dec 14, 2009 | 16.69 | 16.72 | 16.67 | 16.70 | 325,163 | +0.24(+1.47%) |
Dec 11, 2009 | 16.50 | 16.52 | 16.36 | 16.46 | 334,903 | +0.00(+0.03%) |
Dec 10, 2009 | 16.35 | 16.52 | 16.34 | 16.45 | 470,318 | +0.08(+0.50%) |
Dec 09, 2009 | 16.42 | 16.68 | 16.22 | 16.37 | 612,022 | -0.05(-0.32%) |
Dec 08, 2009 | 16.48 | 16.54 | 16.42 | 16.42 | 273,265 | -0.12(-0.70%) |
Dec 07, 2009 | 16.73 | 16.73 | 16.48 | 16.54 | 346,820 | -0.03(-0.17%) |
Dec 04, 2009 | 16.89 | 16.89 | 16.51 | 16.57 | 347,373 | -0.10(-0.62%) |
Dec 03, 2009 | 16.58 | 16.75 | 16.58 | 16.67 | 330,064 | +0.09(+0.56%) |
Dec 02, 2009 | 16.89 | 16.92 | 16.52 | 16.58 | 466,560 | -0.28(-1.66%) |