Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.27 | 19.47 | 19.27 | 19.38 | 79,365 | -0.18(-0.92%) |
Nov 29, 2010 | 19.51 | 19.60 | 19.32 | 19.56 | 94,373 | -0.13(-0.64%) |
Nov 26, 2010 | 19.72 | 19.73 | 19.60 | 19.69 | 25,022 | -0.11(-0.57%) |
Nov 24, 2010 | 19.81 | 19.80 | 19.80 | 19.80 | 107,965 | +0.14(+0.69%) |
Nov 23, 2010 | 19.79 | 19.79 | 19.65 | 19.66 | 26,613 | -0.40(-1.98%) |
Nov 22, 2010 | 20.01 | 20.11 | 19.89 | 20.06 | 26,616 | -0.04(-0.21%) |
Nov 19, 2010 | 20.01 | 20.10 | 19.99 | 20.10 | 23,473 | +0.03(+0.17%) |
Nov 18, 2010 | 19.93 | 20.13 | 19.93 | 20.07 | 25,153 | +0.28(+1.40%) |
Nov 17, 2010 | 19.74 | 19.84 | 19.72 | 19.79 | 92,640 | +0.15(+0.75%) |
Nov 16, 2010 | 19.83 | 19.89 | 19.60 | 19.64 | 94,843 | -0.28(-1.43%) |
Nov 15, 2010 | 20.16 | 20.16 | 19.93 | 19.93 | 82,451 | -0.05(-0.27%) |
Nov 12, 2010 | 20.08 | 20.13 | 19.92 | 19.98 | 473,843 | -0.19(-0.96%) |
Nov 11, 2010 | 20.12 | 20.18 | 20.03 | 20.18 | 54,272 | -0.04(-0.21%) |
Nov 10, 2010 | 20.19 | 20.24 | 20.01 | 20.22 | 67,762 | +0.02(+0.10%) |
Nov 09, 2010 | 20.41 | 20.41 | 20.17 | 20.20 | 322,468 | -0.12(-0.59%) |
Nov 08, 2010 | 20.31 | 20.36 | 20.27 | 20.32 | 66,744 | -0.10(-0.48%) |
Nov 05, 2010 | 20.60 | 20.60 | 20.35 | 20.42 | 131,772 | -0.10(-0.49%) |
Nov 04, 2010 | 20.47 | 20.53 | 20.46 | 20.52 | 115,517 | +0.17(+0.82%) |
Nov 03, 2010 | 20.36 | 20.38 | 20.16 | 20.35 | 61,476 | +0.05(+0.23%) |
Nov 02, 2010 | 20.27 | 20.36 | 20.24 | 20.30 | 73,328 | +0.19(+0.94%) |
Nov 01, 2010 | 20.14 | 20.25 | 20.00 | 20.12 | 91,525 | -0.01(-0.05%) |
Oct 29, 2010 | 20.11 | 20.15 | 20.06 | 20.13 | 30,188 | -0.09(-0.44%) |
Oct 28, 2010 | 20.22 | 20.24 | 20.09 | 20.22 | 47,103 | +0.09(+0.44%) |
Oct 27, 2010 | 20.07 | 20.16 | 19.97 | 20.13 | 145,025 | -0.15(-0.75%) |
Oct 25, 2010 | 20.30 | 20.46 | 20.28 | 20.28 | 44,327 | +0.09(+0.46%) |
Oct 22, 2010 | 20.27 | 20.27 | 20.17 | 20.18 | 39,285 | -0.06(-0.31%) |
Oct 21, 2010 | 20.29 | 20.35 | 20.11 | 20.25 | 92,586 | +0.02(+0.10%) |
Oct 20, 2010 | 20.04 | 20.35 | 20.04 | 20.23 | 94,157 | +0.19(+0.95%) |
Oct 19, 2010 | 20.19 | 20.22 | 19.96 | 20.04 | 98,356 | -0.40(-1.98%) |
Oct 18, 2010 | 20.29 | 20.45 | 20.28 | 20.44 | 286,133 | +0.15(+0.73%) |
Oct 15, 2010 | 20.36 | 20.43 | 20.20 | 20.29 | 72,228 | +0.05(+0.27%) |
Oct 14, 2010 | 20.38 | 20.38 | 20.16 | 20.24 | 84,926 | -0.00(-0.02%) |
Oct 13, 2010 | 20.20 | 20.31 | 20.16 | 20.24 | 81,181 | +0.12(+0.62%) |
Oct 12, 2010 | 20.03 | 20.13 | 19.90 | 20.12 | 57,508 | +0.09(+0.47%) |
Oct 11, 2010 | 20.05 | 20.11 | 20.00 | 20.02 | 29,676 | -0.02(-0.10%) |
Oct 08, 2010 | 20.04 | 20.07 | 19.98 | 20.04 | 88,331 | +0.09(+0.45%) |
Oct 07, 2010 | 20.06 | 20.09 | 19.92 | 19.95 | 300,743 | -0.01(-0.04%) |
Oct 06, 2010 | 20.01 | 20.04 | 19.90 | 19.96 | 81,089 | -0.01(-0.06%) |
Oct 05, 2010 | 19.77 | 20.01 | 19.77 | 19.97 | 120,416 | +0.40(+2.06%) |
Oct 04, 2010 | 19.71 | 19.72 | 19.51 | 19.57 | 67,877 | -0.22(-1.10%) |
Oct 01, 2010 | 19.79 | 19.84 | 19.66 | 19.79 | 86,146 | +0.08(+0.40%) |
Sep 30, 2010 | 19.82 | 19.95 | 19.63 | 19.71 | 100,671 | -0.04(-0.20%) |
Sep 29, 2010 | 19.83 | 19.83 | 19.70 | 19.75 | 69,563 | -0.07(-0.37%) |
Sep 28, 2010 | 19.76 | 19.85 | 19.59 | 19.82 | 32,395 | +0.16(+0.79%) |
Sep 27, 2010 | 19.79 | 19.79 | 19.67 | 19.67 | 58,523 | -0.15(-0.77%) |
Sep 24, 2010 | 19.79 | 19.84 | 19.70 | 19.82 | 72,382 | +0.32(+1.62%) |
Sep 23, 2010 | 19.53 | 19.67 | 19.47 | 19.50 | 187,741 | -0.14(-0.69%) |
Sep 22, 2010 | 19.60 | 19.76 | 19.59 | 19.64 | 68,047 | +0.02(+0.10%) |
Sep 21, 2010 | 19.64 | 19.71 | 19.53 | 19.62 | 40,082 | -0.01(-0.06%) |
Sep 20, 2010 | 19.45 | 19.64 | 19.39 | 19.63 | 47,858 | +0.29(+1.51%) |
Sep 17, 2010 | 19.34 | 19.46 | 19.31 | 19.34 | 69,681 | -0.07(-0.34%) |
Sep 15, 2010 | 19.24 | 19.44 | 19.24 | 19.41 | 409,561 | +0.07(+0.34%) |
Sep 14, 2010 | 19.18 | 19.41 | 19.18 | 19.34 | 87,100 | +0.13(+0.67%) |
Sep 13, 2010 | 19.27 | 19.30 | 19.16 | 19.21 | 33,999 | +0.09(+0.47%) |
Sep 10, 2010 | 19.05 | 19.16 | 19.00 | 19.12 | 85,949 | +0.12(+0.61%) |
Sep 09, 2010 | 18.97 | 19.02 | 18.96 | 19.00 | 56,387 | +0.22(+1.16%) |
Sep 08, 2010 | 18.72 | 18.89 | 18.72 | 18.79 | 116,170 | +0.10(+0.52%) |
Sep 07, 2010 | 18.79 | 18.79 | 18.68 | 18.69 | 113,767 | -0.12(-0.62%) |
Sep 03, 2010 | 18.76 | 18.81 | 18.71 | 18.81 | 57,464 | +0.16(+0.86%) |
Sep 02, 2010 | 18.64 | 18.66 | 18.56 | 18.65 | 256 | +0.06(+0.32%) |
Sep 01, 2010 | 18.43 | 18.65 | 18.43 | 18.59 | 67,577 | +0.43(+2.35%) |
Aug 31, 2010 | 18.23 | 18.27 | 18.11 | 18.16 | 47,226 | -0.02(-0.11%) |
Aug 30, 2010 | 18.39 | 18.39 | 18.18 | 18.18 | 36,386 | -0.16(-0.85%) |
Aug 27, 2010 | 18.34 | 18.36 | 18.03 | 18.34 | 63,676 | +0.23(+1.25%) |
Aug 26, 2010 | 18.34 | 18.34 | 18.08 | 18.11 | 21,933 | -0.11(-0.60%) |
Aug 25, 2010 | 18.04 | 18.25 | 18.02 | 18.22 | 31,200 | +0.16(+0.86%) |
Aug 24, 2010 | 18.18 | 18.18 | 18.01 | 18.06 | 60,520 | -0.30(-1.65%) |
Aug 23, 2010 | 18.38 | 18.53 | 18.35 | 18.37 | 57,397 | +0.04(+0.23%) |
Aug 20, 2010 | 18.35 | 18.35 | 18.23 | 18.32 | 30,928 | -0.07(-0.40%) |
Aug 19, 2010 | 18.67 | 18.73 | 18.35 | 18.40 | 64,449 | -0.36(-1.91%) |
Aug 18, 2010 | 18.74 | 18.84 | 18.64 | 18.76 | 85,512 | +0.07(+0.38%) |
Aug 17, 2010 | 18.62 | 18.76 | 18.57 | 18.69 | 49,292 | +0.11(+0.61%) |
Aug 16, 2010 | 18.47 | 18.61 | 18.39 | 18.57 | 94,671 | +0.05(+0.25%) |
Aug 13, 2010 | 18.53 | 18.62 | 18.49 | 18.53 | 40,935 | -0.10(-0.52%) |
Aug 12, 2010 | 18.38 | 18.62 | 18.38 | 18.62 | 56,457 | +0.12(+0.62%) |
Aug 11, 2010 | 18.74 | 18.74 | 18.48 | 18.51 | 315,026 | -0.57(-3.01%) |
Aug 10, 2010 | 18.83 | 19.12 | 18.79 | 19.08 | 63,899 | +0.09(+0.49%) |
Aug 09, 2010 | 18.97 | 19.02 | 18.91 | 18.99 | 105,420 | +0.05(+0.25%) |
Aug 06, 2010 | 18.94 | 18.94 | 18.67 | 18.94 | 59,592 | +0.16(+0.85%) |
Aug 05, 2010 | 18.71 | 18.83 | 18.69 | 18.78 | 188,350 | -0.00(-0.02%) |
Aug 04, 2010 | 18.69 | 18.79 | 18.61 | 18.79 | 86,378 | +0.18(+0.96%) |
Aug 03, 2010 | 18.47 | 18.69 | 18.47 | 18.61 | 43,674 | +0.13(+0.69%) |
Aug 02, 2010 | 18.35 | 18.51 | 18.35 | 18.48 | 1,201,947 | +0.32(+1.74%) |
Jul 30, 2010 | 18.16 | 18.24 | 17.94 | 18.16 | 261,008 | +0.02(+0.11%) |
Jul 29, 2010 | 18.25 | 18.30 | 18.06 | 18.14 | 83,240 | +0.07(+0.37%) |
Jul 28, 2010 | 18.23 | 18.27 | 18.04 | 18.08 | 134,208 | -0.15(-0.81%) |
Jul 27, 2010 | 18.35 | 18.35 | 18.14 | 18.23 | 127,244 | -0.05(-0.26%) |
Jul 26, 2010 | 18.11 | 18.28 | 18.11 | 18.27 | 69,111 | +0.20(+1.10%) |
Jul 23, 2010 | 18.07 | 18.12 | 17.93 | 18.07 | 73,970 | -0.05(-0.28%) |
Jul 22, 2010 | 18.14 | 18.29 | 18.10 | 18.13 | 69,180 | +0.23(+1.26%) |
Jul 21, 2010 | 18.28 | 18.28 | 17.88 | 17.90 | 212,304 | -0.38(-2.06%) |
Jul 20, 2010 | 18.10 | 18.30 | 18.06 | 18.28 | 95,750 | -0.06(-0.32%) |
Jul 19, 2010 | 18.32 | 18.39 | 18.29 | 18.34 | 21,301 | +0.12(+0.64%) |
Jul 16, 2010 | 18.22 | 18.62 | 18.22 | 18.22 | 100,070 | -0.45(-2.39%) |
Jul 15, 2010 | 18.65 | 18.66 | 18.54 | 18.66 | 150,282 | +0.10(+0.56%) |
Jul 14, 2010 | 18.45 | 18.61 | 18.43 | 18.56 | 56,686 | +0.04(+0.23%) |
Jul 13, 2010 | 18.50 | 18.59 | 18.48 | 18.52 | 345,551 | +0.18(+1.00%) |
Jul 12, 2010 | 18.35 | 18.38 | 18.26 | 18.34 | 80,896 | -0.04(-0.23%) |
Jul 09, 2010 | 18.38 | 18.39 | 18.27 | 18.38 | 30,144 | +0.03(+0.15%) |
Jul 08, 2010 | 18.27 | 18.37 | 18.20 | 18.35 | 31,992 | +0.14(+0.77%) |
Jul 07, 2010 | 18.02 | 18.22 | 17.90 | 18.21 | 143,513 | +0.31(+1.74%) |
Jul 06, 2010 | 18.02 | 18.03 | 17.77 | 17.90 | 374,611 | +0.10(+0.57%) |
Jul 02, 2010 | 17.80 | 17.90 | 17.68 | 17.80 | 340,229 | +0.05(+0.26%) |
Jul 01, 2010 | 17.82 | 17.85 | 17.54 | 17.75 | 171,222 | -0.09(-0.52%) |
Jun 30, 2010 | 17.88 | 18.06 | 17.78 | 17.84 | 85,011 | -0.09(-0.49%) |
Jun 29, 2010 | 18.07 | 18.07 | 17.81 | 17.93 | 342,326 | -0.36(-1.99%) |
Jun 25, 2010 | 18.29 | 18.36 | 18.16 | 18.29 | 65,701 | +0.05(+0.29%) |
Jun 24, 2010 | 18.33 | 18.35 | 18.19 | 18.24 | 89,053 | -0.11(-0.59%) |
Jun 23, 2010 | 18.32 | 18.39 | 18.18 | 18.35 | 88,341 | +0.05(+0.28%) |
Jun 22, 2010 | 18.53 | 18.60 | 18.27 | 18.30 | 79,298 | -0.15(-0.80%) |
Jun 21, 2010 | 18.69 | 18.69 | 18.35 | 18.45 | 113,539 | +0.26(+1.46%) |
Jun 18, 2010 | 18.18 | 18.25 | 18.16 | 18.18 | 32,464 | -0.12(-0.67%) |
Jun 17, 2010 | 18.27 | 18.33 | 18.14 | 18.31 | 64,704 | +0.05(+0.29%) |
Jun 16, 2010 | 18.07 | 18.30 | 18.07 | 18.25 | 281,411 | +0.03(+0.17%) |
Jun 15, 2010 | 18.05 | 18.22 | 18.03 | 18.22 | 207,177 | +0.37(+2.05%) |
Jun 14, 2010 | 18.04 | 18.08 | 17.86 | 17.86 | 602,642 | +0.01(+0.06%) |
Jun 11, 2010 | 17.59 | 17.88 | 17.59 | 17.85 | 92,879 | +0.09(+0.49%) |
Jun 10, 2010 | 17.67 | 17.77 | 17.59 | 17.76 | 67,090 | +0.41(+2.35%) |
Jun 09, 2010 | 17.41 | 17.54 | 17.26 | 17.35 | 359,240 | -0.00(-0.00%) |
Jun 08, 2010 | 17.44 | 17.44 | 17.16 | 17.35 | 402,619 | +0.04(+0.24%) |
Jun 07, 2010 | 17.46 | 17.51 | 17.31 | 17.31 | 167,105 | -0.02(-0.11%) |
Jun 04, 2010 | 17.33 | 17.67 | 17.28 | 17.33 | 108,486 | -0.55(-3.10%) |
Jun 03, 2010 | 18.03 | 18.03 | 17.76 | 17.88 | 210,446 | +0.03(+0.19%) |
Jun 02, 2010 | 17.51 | 17.85 | 17.48 | 17.85 | 477,197 | +0.48(+2.78%) |
Jun 01, 2010 | 17.48 | 17.69 | 17.35 | 17.37 | 1,203,270 | -0.15(-0.86%) |
May 28, 2010 | 17.52 | 17.69 | 17.44 | 17.52 | 49,394 | -0.09(-0.49%) |
May 27, 2010 | 17.43 | 17.61 | 17.39 | 17.61 | 63,768 | +0.45(+2.64%) |
May 26, 2010 | 17.31 | 17.45 | 17.12 | 17.15 | 63,203 | -0.19(-1.07%) |
May 25, 2010 | 16.99 | 17.34 | 16.93 | 17.34 | 157,207 | -0.01(-0.04%) |
May 24, 2010 | 17.32 | 17.53 | 17.25 | 17.34 | 55,699 | -0.11(-0.61%) |
May 21, 2010 | 17.14 | 17.53 | 17.10 | 17.45 | 198,666 | -0.02(-0.13%) |
May 20, 2010 | 17.48 | 17.74 | 17.45 | 17.47 | 538,020 | -0.52(-2.91%) |
May 19, 2010 | 17.86 | 18.08 | 17.82 | 18.00 | 89,328 | +0.05(+0.29%) |
May 18, 2010 | 18.23 | 18.28 | 17.94 | 17.94 | 530,299 | -0.27(-1.47%) |
May 17, 2010 | 18.17 | 18.25 | 17.91 | 18.21 | 265,632 | +0.05(+0.27%) |
May 14, 2010 | 18.16 | 18.36 | 18.03 | 18.16 | 165,206 | -0.30(-1.61%) |
May 13, 2010 | 18.51 | 18.64 | 18.46 | 18.46 | 477,714 | -0.18(-0.99%) |
May 12, 2010 | 18.73 | 18.73 | 18.53 | 18.65 | 202,844 | +0.09(+0.51%) |
May 11, 2010 | 18.63 | 18.73 | 18.51 | 18.55 | 81,642 | +0.00(+0.02%) |
May 10, 2010 | 18.42 | 18.55 | 18.40 | 18.55 | 308,212 | +0.59(+3.28%) |
May 07, 2010 | 18.17 | 18.28 | 17.36 | 17.96 | 1,831,200 | -0.32(-1.77%) |
May 06, 2010 | 18.28 | 19.15 | 0.0566 | 18.28 | 530 | -0.47(-2.51%) |
May 05, 2010 | 18.72 | 18.78 | 18.69 | 18.76 | 148,237 | -0.03(-0.16%) |
May 04, 2010 | 18.90 | 18.94 | 18.76 | 18.79 | 189,099 | -0.25(-1.31%) |
May 03, 2010 | 18.98 | 19.11 | 18.93 | 19.03 | 521,517 | +0.08(+0.44%) |
Apr 30, 2010 | 19.26 | 19.26 | 18.95 | 18.95 | 141,576 | -0.18(-0.97%) |
Apr 29, 2010 | 19.02 | 19.23 | 19.02 | 19.14 | 130,315 | +0.21(+1.10%) |
Apr 28, 2010 | 18.98 | 19.00 | 18.82 | 18.93 | 132,121 | +0.07(+0.36%) |
Apr 27, 2010 | 19.14 | 19.24 | 18.82 | 18.86 | 217,510 | -0.35(-1.81%) |
Apr 26, 2010 | 19.34 | 19.45 | 19.21 | 19.21 | 129,284 | -0.17(-0.88%) |
Apr 23, 2010 | 19.24 | 19.40 | 19.10 | 19.38 | 161,637 | +0.17(+0.86%) |
Apr 22, 2010 | 19.31 | 19.33 | 19.12 | 19.21 | 213,177 | -0.26(-1.34%) |
Apr 21, 2010 | 19.74 | 19.74 | 19.41 | 19.47 | 207,378 | -0.29(-1.45%) |
Apr 20, 2010 | 19.77 | 19.81 | 19.71 | 19.76 | 34,204 | +0.02(+0.08%) |
Apr 19, 2010 | 19.49 | 19.74 | 19.49 | 19.74 | 81,517 | +0.15(+0.74%) |
Apr 16, 2010 | 19.71 | 19.80 | 19.52 | 19.60 | 432,594 | -0.21(-1.04%) |
Apr 15, 2010 | 19.82 | 19.82 | 19.70 | 19.80 | 235,190 | +0.03(+0.15%) |
Apr 14, 2010 | 19.82 | 19.82 | 19.72 | 19.77 | 111,606 | -0.01(-0.06%) |
Apr 13, 2010 | 19.77 | 19.84 | 19.71 | 19.79 | 233,705 | +0.01(+0.04%) |
Apr 12, 2010 | 19.88 | 19.89 | 19.76 | 19.78 | 122,859 | -0.01(-0.06%) |
Apr 09, 2010 | 19.78 | 19.84 | 19.72 | 19.79 | 278,165 | +0.11(+0.57%) |
Apr 08, 2010 | 19.60 | 19.74 | 19.58 | 19.68 | 103,864 | -0.03(-0.17%) |
Apr 07, 2010 | 19.67 | 19.78 | 19.60 | 19.71 | 185,451 | -0.01(-0.06%) |
Apr 06, 2010 | 19.64 | 19.79 | 19.64 | 19.72 | 97,076 | -0.08(-0.40%) |
Apr 05, 2010 | 19.96 | 19.96 | 19.76 | 19.80 | 56,031 | -0.09(-0.44%) |
Apr 01, 2010 | 19.87 | 19.89 | 19.89 | 19.89 | 172,612 | +0.09(+0.48%) |
Mar 31, 2010 | 19.83 | 19.88 | 19.74 | 19.79 | 127,637 | -0.02(-0.09%) |
Mar 30, 2010 | 19.88 | 19.88 | 19.76 | 19.81 | 64,749 | -0.00(-0.02%) |
Mar 29, 2010 | 19.76 | 19.85 | 19.74 | 19.82 | 91,683 | +0.10(+0.50%) |
Mar 26, 2010 | 19.75 | 19.80 | 19.65 | 19.72 | 45,054 | -0.02(-0.11%) |
Mar 25, 2010 | 19.94 | 20.00 | 19.74 | 19.74 | 93,974 | -0.16(-0.80%) |
Mar 24, 2010 | 20.01 | 20.01 | 19.87 | 19.90 | 381,783 | -0.20(-0.99%) |
Mar 23, 2010 | 20.06 | 20.11 | 19.95 | 20.10 | 92,067 | +0.09(+0.43%) |
Mar 22, 2010 | 19.91 | 20.12 | 19.82 | 20.01 | 107,557 | +0.05(+0.26%) |
Mar 19, 2010 | 20.03 | 20.03 | 19.86 | 19.96 | 47,750 | -0.03(-0.15%) |
Mar 18, 2010 | 19.82 | 20.00 | 19.82 | 19.99 | 240,981 | +0.09(+0.47%) |
Mar 17, 2010 | 19.92 | 19.92 | 19.80 | 19.89 | 394,420 | +0.01(+0.05%) |
Mar 16, 2010 | 19.75 | 19.92 | 19.75 | 19.88 | 118,559 | +0.08(+0.42%) |
Mar 15, 2010 | 19.69 | 19.80 | 19.68 | 19.80 | 109,040 | +0.03(+0.17%) |
Mar 12, 2010 | 19.77 | 19.77 | 19.67 | 19.77 | 108,159 | -0.02(-0.10%) |
Mar 11, 2010 | 19.71 | 19.81 | 19.61 | 19.79 | 57,558 | +0.04(+0.21%) |
Mar 10, 2010 | 19.73 | 19.78 | 19.67 | 19.74 | 142,297 | +0.06(+0.29%) |
Mar 09, 2010 | 19.64 | 19.77 | 19.63 | 19.69 | 58,006 | -0.04(-0.21%) |
Mar 08, 2010 | 19.81 | 19.82 | 19.68 | 19.73 | 124,164 | -0.03(-0.15%) |
Mar 05, 2010 | 19.64 | 19.79 | 19.55 | 19.76 | 80,144 | +0.22(+1.12%) |
Mar 04, 2010 | 19.66 | 19.66 | 19.48 | 19.54 | 58,306 | -0.06(-0.29%) |
Mar 03, 2010 | 19.73 | 19.73 | 19.57 | 19.60 | 171,448 | +0.02(+0.10%) |
Mar 02, 2010 | 19.66 | 19.69 | 19.57 | 19.58 | 175,351 | +0.06(+0.29%) |
Mar 01, 2010 | 19.42 | 19.58 | 19.42 | 19.52 | 163,777 | +0.10(+0.50%) |
Feb 26, 2010 | 19.37 | 19.45 | 19.25 | 19.42 | 108,220 | +0.06(+0.29%) |
Feb 25, 2010 | 19.23 | 19.37 | 19.10 | 19.37 | 132,399 | +0.01(+0.04%) |
Feb 24, 2010 | 19.29 | 19.38 | 19.22 | 19.36 | 69,747 | +0.18(+0.92%) |
Feb 23, 2010 | 19.31 | 19.37 | 19.18 | 19.18 | 114,504 | -0.25(-1.30%) |
Feb 22, 2010 | 19.52 | 19.55 | 19.32 | 19.43 | 207,238 | -0.02(-0.12%) |
Feb 19, 2010 | 19.47 | 19.53 | 19.36 | 19.46 | 598,739 | -0.08(-0.42%) |
Feb 18, 2010 | 19.42 | 19.60 | 19.39 | 19.54 | 99,150 | +0.11(+0.56%) |
Feb 17, 2010 | 19.42 | 19.48 | 19.35 | 19.43 | 151,851 | +0.05(+0.23%) |
Feb 16, 2010 | 19.23 | 19.39 | 19.07 | 19.39 | 242,903 | +0.26(+1.38%) |
Feb 12, 2010 | 18.92 | 19.12 | 19.12 | 19.12 | 366,967 | -0.01(-0.06%) |
Feb 11, 2010 | 18.86 | 19.19 | 18.86 | 19.13 | 100,428 | +0.22(+1.16%) |
Feb 10, 2010 | 19.09 | 19.14 | 18.85 | 18.91 | 232,984 | -0.19(-0.99%) |
Feb 09, 2010 | 18.94 | 19.29 | 18.92 | 19.10 | 173,755 | +0.25(+1.30%) |
Feb 08, 2010 | 18.83 | 19.03 | 18.80 | 18.86 | 189,141 | -0.05(-0.24%) |
Feb 05, 2010 | 18.94 | 19.02 | 18.58 | 18.90 | 739,887 | -0.22(-1.16%) |
Feb 04, 2010 | 19.49 | 19.49 | 19.10 | 19.12 | 139,694 | -0.51(-2.57%) |
Feb 03, 2010 | 19.78 | 19.78 | 19.52 | 19.63 | 102,748 | -0.18(-0.90%) |
Feb 02, 2010 | 19.52 | 19.83 | 19.45 | 19.81 | 2,259,019 | +0.37(+1.92%) |
Feb 01, 2010 | 19.35 | 19.49 | 19.29 | 19.43 | 142,889 | +0.13(+0.70%) |
Jan 29, 2010 | 19.52 | 19.57 | 19.28 | 19.30 | 142,650 | -0.23(-1.19%) |
Jan 28, 2010 | 19.64 | 19.72 | 19.42 | 19.53 | 112,890 | -0.17(-0.86%) |
Jan 27, 2010 | 19.65 | 19.76 | 19.52 | 19.70 | 122,774 | +0.04(+0.19%) |
Jan 26, 2010 | 19.70 | 19.83 | 19.55 | 19.66 | 83,039 | +0.02(+0.10%) |
Jan 25, 2010 | 19.82 | 19.82 | 19.65 | 19.65 | 209,619 | +0.04(+0.21%) |
Jan 22, 2010 | 19.81 | 19.96 | 19.60 | 19.60 | 100,642 | -0.29(-1.45%) |
Jan 21, 2010 | 20.35 | 20.40 | 19.83 | 19.89 | 169,804 | -0.39(-1.91%) |
Jan 20, 2010 | 20.26 | 20.46 | 20.12 | 20.28 | 180,771 | -0.18(-0.90%) |
Jan 19, 2010 | 20.08 | 20.46 | 20.01 | 20.46 | 184,875 | +0.39(+1.94%) |
Jan 15, 2010 | 20.14 | 20.07 | 20.07 | 20.07 | 103,673 | -0.14(-0.70%) |
Jan 14, 2010 | 20.12 | 20.27 | 20.09 | 20.21 | 179,381 | +0.14(+0.71%) |
Jan 13, 2010 | 19.81 | 20.12 | 19.81 | 20.07 | 71,123 | +0.29(+1.46%) |
Jan 12, 2010 | 19.85 | 19.87 | 19.73 | 19.78 | 71,304 | -0.18(-0.88%) |
Jan 11, 2010 | 19.94 | 19.96 | 19.84 | 19.96 | 112,969 | +0.18(+0.92%) |
Jan 08, 2010 | 19.75 | 19.78 | 19.64 | 19.78 | 58,295 | +0.10(+0.50%) |
Jan 07, 2010 | 19.69 | 19.72 | 19.60 | 19.68 | 182,738 | -0.06(-0.31%) |
Jan 06, 2010 | 19.66 | 19.74 | 19.63 | 19.74 | 87,165 | +0.07(+0.35%) |
Jan 05, 2010 | 19.77 | 19.77 | 19.56 | 19.67 | 113,627 | -0.18(-0.89%) |
Jan 04, 2010 | 19.77 | 19.86 | 19.75 | 19.85 | 111,206 | +0.23(+1.19%) |
Dec 31, 2009 | 19.79 | 19.62 | 19.62 | 19.62 | 77,158 | -0.07(-0.33%) |
Dec 30, 2009 | 19.68 | 19.71 | 19.62 | 19.68 | 54,538 | -0.11(-0.54%) |
Dec 29, 2009 | 19.93 | 19.93 | 19.77 | 19.79 | 33,207 | -0.04(-0.21%) |
Dec 28, 2009 | 19.85 | 19.85 | 19.70 | 19.83 | 280,130 | +0.13(+0.65%) |
Dec 24, 2009 | 19.80 | 19.80 | 19.67 | 19.70 | 29,535 | +0.02(+0.10%) |
Dec 23, 2009 | 19.78 | 19.78 | 19.67 | 19.68 | 99,980 | +0.02(+0.10%) |
Dec 22, 2009 | 19.57 | 19.70 | 19.57 | 19.66 | 164,832 | +0.12(+0.59%) |
Dec 21, 2009 | 19.63 | 19.66 | 19.37 | 19.55 | 171,583 | +0.25(+1.30%) |
Dec 18, 2009 | 19.26 | 19.34 | 19.19 | 19.30 | 56,306 | +0.10(+0.52%) |
Dec 17, 2009 | 19.41 | 19.41 | 19.15 | 19.20 | 145,205 | -0.26(-1.34%) |
Dec 16, 2009 | 19.52 | 19.57 | 19.44 | 19.46 | 132,246 | +0.11(+0.56%) |
Dec 15, 2009 | 19.43 | 19.43 | 19.33 | 19.35 | 123,850 | -0.07(-0.36%) |
Dec 14, 2009 | 19.48 | 19.50 | 19.41 | 19.42 | 169,847 | +0.09(+0.48%) |
Dec 11, 2009 | 19.38 | 19.38 | 19.28 | 19.33 | 122,564 | +0.01(+0.06%) |
Dec 10, 2009 | 19.16 | 19.33 | 19.16 | 19.32 | 105,610 | +0.19(+0.97%) |
Dec 09, 2009 | 19.07 | 19.17 | 18.97 | 19.13 | 357,959 | +0.04(+0.20%) |
Dec 08, 2009 | 19.17 | 19.25 | 19.06 | 19.09 | 94,580 | -0.17(-0.89%) |
Dec 07, 2009 | 19.31 | 19.45 | 19.26 | 19.26 | 87,723 | -0.07(-0.37%) |
Dec 04, 2009 | 19.52 | 19.60 | 19.26 | 19.33 | 150,792 | +0.02(+0.12%) |
Dec 03, 2009 | 19.50 | 19.52 | 19.30 | 19.31 | 177,678 | -0.11(-0.56%) |
Dec 02, 2009 | 19.41 | 19.52 | 19.37 | 19.42 | 114,035 | +0.06(+0.33%) |