Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.88 | 22.02 | 21.52 | 21.52 | 4,189 | -0.29(-1.33%) |
Jun 29, 2010 | 22.20 | 22.20 | 21.66 | 21.81 | 41,267 | -0.91(-4.01%) |
Jun 25, 2010 | 22.72 | 22.72 | 22.41 | 22.72 | 1,447 | +0.30(+1.34%) |
Jun 24, 2010 | 22.60 | 22.70 | 22.42 | 22.42 | 4,701 | -0.48(-2.10%) |
Jun 23, 2010 | 22.94 | 22.94 | 22.60 | 22.90 | 3,194 | -0.01(-0.04%) |
Jun 22, 2010 | 23.69 | 23.71 | 22.91 | 22.91 | 9,377 | -0.54(-2.29%) |
Jun 21, 2010 | 24.04 | 24.04 | 23.40 | 23.45 | 7,875 | -0.13(-0.56%) |
Jun 18, 2010 | 23.58 | 23.58 | 23.43 | 23.58 | 8,784 | +0.14(+0.61%) |
Jun 17, 2010 | 23.55 | 23.55 | 23.40 | 23.44 | 1,342 | -0.13(-0.54%) |
Jun 16, 2010 | 23.51 | 23.68 | 23.51 | 23.57 | 40,642 | +0.01(+0.06%) |
Jun 15, 2010 | 23.10 | 23.55 | 23.10 | 23.55 | 3,752 | +0.67(+2.92%) |
Jun 14, 2010 | 23.28 | 23.28 | 22.87 | 22.88 | 44,386 | +0.04(+0.18%) |
Jun 11, 2010 | 22.60 | 22.84 | 22.60 | 22.84 | 3,396 | +0.30(+1.33%) |
Jun 10, 2010 | 22.30 | 22.54 | 22.30 | 22.54 | 1,555 | +0.75(+3.43%) |
Jun 09, 2010 | 21.90 | 22.23 | 21.78 | 21.79 | 8,162 | +0.14(+0.67%) |
Jun 08, 2010 | 21.47 | 21.65 | 21.34 | 21.65 | 6,824 | -0.11(-0.51%) |
Jun 07, 2010 | 22.09 | 22.10 | 21.71 | 21.76 | 5,035 | -0.39(-1.74%) |
Jun 04, 2010 | 22.15 | 23.01 | 22.15 | 22.15 | 2,707 | -1.23(-5.28%) |
Jun 03, 2010 | 23.31 | 23.39 | 23.17 | 23.38 | 3,382 | +0.58(+2.54%) |
Jun 02, 2010 | 22.48 | 22.94 | 22.48 | 22.80 | 2,008 | +0.33(+1.47%) |
Jun 01, 2010 | 22.73 | 22.83 | 22.47 | 22.47 | 3,785 | -0.76(-3.27%) |
May 28, 2010 | 23.23 | 23.44 | 23.09 | 23.23 | 3,836 | -0.18(-0.78%) |
May 27, 2010 | 23.18 | 23.43 | 23.18 | 23.41 | 1,170 | +0.52(+2.28%) |
May 26, 2010 | 22.58 | 22.98 | 22.58 | 22.89 | 3,301 | +0.42(+1.87%) |
May 25, 2010 | 21.92 | 22.47 | 21.67 | 22.47 | 6,491 | -0.25(-1.10%) |
May 24, 2010 | 22.85 | 22.91 | 22.66 | 22.72 | 5,411 | -0.08(-0.35%) |
May 21, 2010 | 21.91 | 22.80 | 21.89 | 22.80 | 28,421 | +0.26(+1.15%) |
May 20, 2010 | 22.38 | 22.94 | 22.38 | 22.54 | 19,815 | -0.91(-3.87%) |
May 19, 2010 | 24.00 | 24.00 | 23.45 | 23.45 | 3,100 | -0.61(-2.54%) |
May 18, 2010 | 24.73 | 24.82 | 24.06 | 24.06 | 9,490 | -0.42(-1.72%) |
May 17, 2010 | 24.64 | 24.64 | 24.00 | 24.48 | 3,439 | +0.02(+0.08%) |
May 14, 2010 | 24.46 | 24.85 | 24.21 | 24.46 | 22,334 | -0.49(-1.96%) |
May 13, 2010 | 25.19 | 25.25 | 24.95 | 24.95 | 7,325 | -0.18(-0.72%) |
May 12, 2010 | 24.38 | 25.16 | 24.38 | 25.13 | 783 | +0.71(+2.91%) |
May 11, 2010 | 24.53 | 24.53 | 24.40 | 24.42 | 3,003 | +0.27(+1.14%) |
May 10, 2010 | 24.22 | 24.24 | 24.09 | 24.15 | 4,518 | +1.07(+4.62%) |
May 07, 2010 | 23.73 | 23.73 | 22.41 | 23.08 | 57,514 | -0.57(-2.41%) |
May 06, 2010 | 24.27 | 24.27 | 22.58 | 23.65 | 31,512 | -0.82(-3.35%) |
May 05, 2010 | 24.60 | 24.68 | 24.38 | 24.47 | 44,817 | -0.41(-1.65%) |
May 04, 2010 | 24.99 | 25.11 | 24.81 | 24.88 | 11,934 | -0.88(-3.42%) |
May 03, 2010 | 25.49 | 25.76 | 25.49 | 25.76 | 1,903 | +0.44(+1.74%) |
Apr 30, 2010 | 25.83 | 25.83 | 25.27 | 25.32 | 6,208 | -0.52(-2.01%) |
Apr 29, 2010 | 25.66 | 25.84 | 25.57 | 25.84 | 4,052 | +0.45(+1.77%) |
Apr 28, 2010 | 25.54 | 25.54 | 25.33 | 25.39 | 4,363 | -0.17(-0.66%) |
Apr 27, 2010 | 25.96 | 25.98 | 25.50 | 25.56 | 6,226 | -0.23(-0.89%) |
Apr 26, 2010 | 25.88 | 25.99 | 25.79 | 25.79 | 7,072 | +0.13(+0.51%) |
Apr 23, 2010 | 25.60 | 25.66 | 25.50 | 25.66 | 4,287 | +0.30(+1.19%) |
Apr 22, 2010 | 24.90 | 25.36 | 24.90 | 25.36 | 358 | +0.25(+0.98%) |
Apr 21, 2010 | 25.08 | 25.16 | 24.96 | 25.11 | 3,797 | +0.22(+0.88%) |
Apr 20, 2010 | 24.91 | 24.95 | 24.81 | 24.89 | 8,271 | +0.36(+1.47%) |
Apr 19, 2010 | 24.70 | 24.70 | 24.30 | 24.53 | 3,280 | -0.06(-0.24%) |
Apr 16, 2010 | 24.76 | 24.79 | 24.40 | 24.59 | 8,239 | -0.29(-1.17%) |
Apr 15, 2010 | 24.87 | 24.90 | 24.87 | 24.88 | 993 | +0.24(+0.97%) |
Apr 14, 2010 | 24.51 | 24.67 | 24.51 | 24.64 | 17,447 | +0.31(+1.29%) |
Apr 13, 2010 | 24.25 | 24.33 | 24.22 | 24.33 | 975 | +0.04(+0.16%) |
Apr 12, 2010 | 24.32 | 24.37 | 24.29 | 24.29 | 1,707 | +0.04(+0.17%) |
Apr 09, 2010 | 24.23 | 24.25 | 24.23 | 24.25 | 626 | +0.09(+0.38%) |
Apr 08, 2010 | 24.04 | 24.17 | 24.04 | 24.16 | 2,590 | +0.07(+0.31%) |
Apr 07, 2010 | 24.32 | 24.32 | 24.08 | 24.08 | 34,620 | -0.21(-0.85%) |
Apr 06, 2010 | 24.22 | 24.32 | 24.20 | 24.29 | 5,763 | +0.12(+0.51%) |
Apr 05, 2010 | 24.18 | 24.18 | 24.15 | 24.17 | 1,048 | +0.51(+2.14%) |
Apr 01, 2010 | 23.89 | 23.66 | 23.66 | 23.66 | 12,100 | +0.04(+0.17%) |
Mar 31, 2010 | 23.75 | 23.85 | 23.62 | 23.62 | 4,316 | -0.27(-1.12%) |
Mar 30, 2010 | 23.89 | 23.89 | 23.89 | 23.89 | 115 | +0.12(+0.49%) |
Mar 29, 2010 | 23.70 | 23.77 | 23.70 | 23.77 | 3,688 | +0.19(+0.82%) |
Mar 26, 2010 | 23.70 | 23.70 | 23.50 | 23.58 | 4,609 | -0.28(-1.17%) |
Mar 25, 2010 | 23.94 | 23.99 | 23.84 | 23.86 | 1,132 | -0.05(-0.21%) |
Mar 24, 2010 | 23.90 | 23.95 | 23.90 | 23.91 | 1,160 | -0.15(-0.61%) |
Mar 23, 2010 | 23.83 | 24.06 | 23.75 | 24.06 | 916 | +0.39(+1.64%) |
Mar 22, 2010 | 23.63 | 23.73 | 23.63 | 23.67 | 2,399 | +0.24(+1.02%) |
Mar 19, 2010 | 23.40 | 23.43 | 23.36 | 23.43 | 3,470 | -0.22(-0.93%) |
Mar 18, 2010 | 23.70 | 23.70 | 23.59 | 23.65 | 19,458 | -0.12(-0.51%) |
Mar 17, 2010 | 23.63 | 23.77 | 23.63 | 23.77 | 3,400 | +0.28(+1.19%) |
Mar 16, 2010 | 23.43 | 23.55 | 23.43 | 23.49 | 4,976 | +0.07(+0.31%) |
Mar 15, 2010 | 23.25 | 23.43 | 23.25 | 23.42 | 3,686 | -0.07(-0.30%) |
Mar 12, 2010 | 23.39 | 23.49 | 23.39 | 23.49 | 4,134 | +0.01(+0.04%) |
Mar 11, 2010 | 23.33 | 23.48 | 23.32 | 23.48 | 5,046 | +0.07(+0.30%) |
Mar 10, 2010 | 23.39 | 23.51 | 23.36 | 23.41 | 5,548 | +0.09(+0.39%) |
Mar 09, 2010 | 23.08 | 23.43 | 23.08 | 23.32 | 12,241 | +0.11(+0.46%) |
Mar 08, 2010 | 23.21 | 23.25 | 23.16 | 23.21 | 8,901 | +0.01(+0.05%) |
Mar 05, 2010 | 23.21 | 23.21 | 23.18 | 23.20 | 2,075 | +0.38(+1.67%) |
Mar 04, 2010 | 22.95 | 22.96 | 22.79 | 22.82 | 3,343 | -0.01(-0.06%) |
Mar 03, 2010 | 22.85 | 23.06 | 22.83 | 22.83 | 7,171 | +0.05(+0.24%) |
Mar 02, 2010 | 22.70 | 22.84 | 22.70 | 22.78 | 6,628 | +0.16(+0.71%) |
Mar 01, 2010 | 22.55 | 22.62 | 22.55 | 22.62 | 410 | +0.47(+2.12%) |
Feb 26, 2010 | 22.15 | 22.15 | 22.15 | 22.15 | 700 | +0.05(+0.22%) |
Feb 25, 2010 | 21.95 | 22.12 | 21.75 | 22.10 | 11,376 | -0.15(-0.67%) |
Feb 24, 2010 | 22.11 | 22.25 | 22.04 | 22.25 | 5,702 | +0.25(+1.14%) |
Feb 23, 2010 | 22.31 | 22.31 | 22.00 | 22.00 | 7,372 | -0.34(-1.52%) |
Feb 22, 2010 | 22.35 | 22.35 | 22.29 | 22.34 | 4,323 | +0.04(+0.18%) |
Feb 19, 2010 | 22.28 | 22.30 | 22.28 | 22.30 | 219 | +0.06(+0.27%) |
Feb 18, 2010 | 22.00 | 22.24 | 22.00 | 22.24 | 6,161 | +0.28(+1.28%) |
Feb 17, 2010 | 21.92 | 21.98 | 21.89 | 21.96 | 2,254 | +0.17(+0.78%) |
Feb 16, 2010 | 21.55 | 21.79 | 21.55 | 21.79 | 11,002 | +0.56(+2.65%) |
Feb 12, 2010 | 21.05 | 21.23 | 21.23 | 21.23 | 3,700 | -0.02(-0.10%) |
Feb 11, 2010 | 20.86 | 21.27 | 20.86 | 21.25 | 8,113 | +0.25(+1.18%) |
Feb 10, 2010 | 21.13 | 21.13 | 20.86 | 21.00 | 2,745 | -0.11(-0.52%) |
Feb 09, 2010 | 21.01 | 21.20 | 21.01 | 21.11 | 10,394 | +0.37(+1.78%) |
Feb 08, 2010 | 20.96 | 21.03 | 20.74 | 20.74 | 3,125 | -0.23(-1.10%) |
Feb 05, 2010 | 21.08 | 21.08 | 20.56 | 20.97 | 7,606 | -0.17(-0.80%) |
Feb 04, 2010 | 21.30 | 21.33 | 21.14 | 21.14 | 3,629 | -0.63(-2.89%) |
Feb 03, 2010 | 21.88 | 21.88 | 21.76 | 21.77 | 915 | +0.04(+0.21%) |
Feb 02, 2010 | 21.69 | 21.73 | 21.68 | 21.73 | 785 | +0.27(+1.25%) |
Feb 01, 2010 | 21.32 | 21.47 | 21.32 | 21.46 | 2,657 | +0.13(+0.62%) |
Jan 29, 2010 | 21.67 | 21.67 | 21.32 | 21.32 | 3,637 | -0.09(-0.41%) |
Jan 28, 2010 | 21.64 | 21.64 | 21.04 | 21.41 | 11,809 | +0.10(+0.48%) |
Jan 27, 2010 | 21.32 | 21.34 | 21.21 | 21.31 | 4,884 | -0.11(-0.51%) |
Jan 26, 2010 | 21.54 | 21.54 | 21.42 | 21.42 | 2,932 | -0.28(-1.30%) |
Jan 25, 2010 | 21.84 | 21.85 | 21.64 | 21.70 | 3,087 | -0.01(-0.03%) |
Jan 22, 2010 | 22.00 | 22.05 | 21.71 | 21.71 | 4,019 | -0.38(-1.74%) |
Jan 21, 2010 | 22.63 | 22.63 | 22.03 | 22.09 | 20,225 | -0.58(-2.54%) |
Jan 20, 2010 | 22.80 | 22.80 | 22.48 | 22.67 | 4,231 | -0.35(-1.52%) |
Jan 19, 2010 | 22.77 | 23.02 | 22.76 | 23.02 | 4,249 | +0.40(+1.79%) |
Jan 15, 2010 | 22.75 | 22.62 | 22.62 | 22.62 | 5,000 | -0.41(-1.79%) |
Jan 14, 2010 | 22.99 | 23.06 | 22.99 | 23.03 | 699 | -0.00(-0.01%) |
Jan 13, 2010 | 22.75 | 23.03 | 22.72 | 23.03 | 7,076 | +0.29(+1.28%) |
Jan 12, 2010 | 22.85 | 22.86 | 22.65 | 22.74 | 5,162 | -0.38(-1.64%) |
Jan 11, 2010 | 23.11 | 23.12 | 23.00 | 23.12 | 9,061 | +0.14(+0.61%) |
Jan 08, 2010 | 22.76 | 22.98 | 22.76 | 22.98 | 4,982 | +0.15(+0.66%) |
Jan 07, 2010 | 22.70 | 22.83 | 22.69 | 22.83 | 5,731 | +0.18(+0.79%) |
Jan 06, 2010 | 22.67 | 22.71 | 22.65 | 22.65 | 6,275 | +0.04(+0.18%) |
Jan 05, 2010 | 22.63 | 22.63 | 22.53 | 22.61 | 22,782 | +0.04(+0.18%) |
Jan 04, 2010 | 22.44 | 22.57 | 22.44 | 22.57 | 5,755 | +0.32(+1.44%) |
Dec 31, 2009 | 22.48 | 22.25 | 22.25 | 22.25 | 2,800 | -0.13(-0.58%) |
Dec 30, 2009 | 22.38 | 22.38 | 22.31 | 22.38 | 26,719 | -0.06(-0.27%) |
Dec 29, 2009 | 22.48 | 22.50 | 22.44 | 22.44 | 5,485 | -0.05(-0.22%) |
Dec 28, 2009 | 22.67 | 22.67 | 22.39 | 22.49 | 5,544 | -0.03(-0.13%) |
Dec 24, 2009 | 22.53 | 22.54 | 22.46 | 22.52 | 9,613 | +0.13(+0.58%) |
Dec 23, 2009 | 22.52 | 22.52 | 22.24 | 22.39 | 10,116 | +0.13(+0.58%) |
Dec 22, 2009 | 22.27 | 22.32 | 22.16 | 22.26 | 13,370 | +0.08(+0.36%) |
Dec 21, 2009 | 22.21 | 22.22 | 22.17 | 22.18 | 3,840 | +0.20(+0.91%) |
Dec 18, 2009 | 22.17 | 22.17 | 21.95 | 21.98 | 1,376 | -0.31(-1.39%) |
Dec 17, 2009 | 22.24 | 22.29 | 22.20 | 22.29 | 3,498 | -0.23(-1.02%) |
Dec 16, 2009 | 22.54 | 22.63 | 22.52 | 22.52 | 4,358 | +0.03(+0.13%) |
Dec 15, 2009 | 22.51 | 22.54 | 22.49 | 22.49 | 8,610 | +0.01(+0.04%) |
Dec 14, 2009 | 22.26 | 22.48 | 22.26 | 22.48 | 2,635 | +0.30(+1.35%) |
Dec 11, 2009 | 22.16 | 22.21 | 22.08 | 22.18 | 1,662 | +0.11(+0.50%) |
Dec 10, 2009 | 22.04 | 22.11 | 22.03 | 22.07 | 2,397 | +0.13(+0.59%) |
Dec 09, 2009 | 22.01 | 21.94 | 21.77 | 21.94 | 2,850 | +0.01(+0.03%) |
Dec 08, 2009 | 22.00 | 22.08 | 21.93 | 21.93 | 3,659 | -0.23(-1.04%) |
Dec 07, 2009 | 22.12 | 22.28 | 22.12 | 22.16 | 1,941 | +0.12(+0.56%) |
Dec 04, 2009 | 22.23 | 22.24 | 21.70 | 22.04 | 5,298 | +0.34(+1.58%) |
Dec 03, 2009 | 22.07 | 22.07 | 21.70 | 21.70 | 3,808 | -0.10(-0.47%) |
Dec 02, 2009 | 21.84 | 21.92 | 21.71 | 21.80 | 3,485 | +0.10(+0.46%) |
Dec 01, 2009 | 21.67 | 21.82 | 21.67 | 21.70 | 15,646 | +0.25(+1.17%) |
Nov 30, 2009 | 21.29 | 21.45 | 21.18 | 21.45 | 7,188 | -0.04(-0.19%) |
Nov 27, 2009 | 21.50 | 21.50 | 21.49 | 21.49 | 411 | -0.52(-2.35%) |
Nov 25, 2009 | 22.00 | 22.05 | 22.00 | 22.01 | 1,092 | +0.05(+0.21%) |
Nov 24, 2009 | 21.80 | 21.99 | 21.75 | 21.96 | 5,953 | -0.02(-0.09%) |
Nov 23, 2009 | 21.99 | 22.22 | 21.97 | 21.98 | 5,905 | +0.38(+1.78%) |
Nov 20, 2009 | 21.60 | 21.62 | 21.60 | 21.60 | 1,811 | -0.14(-0.66%) |
Nov 19, 2009 | 22.00 | 22.00 | 21.66 | 21.74 | 3,595 | -0.42(-1.88%) |
Nov 18, 2009 | 22.27 | 22.27 | 22.09 | 22.16 | 10,789 | -0.21(-0.96%) |
Nov 17, 2009 | 22.34 | 22.40 | 22.24 | 22.37 | 6,698 | -0.05(-0.22%) |
Nov 16, 2009 | 22.33 | 22.46 | 22.33 | 22.42 | 3,098 | +0.57(+2.63%) |
Nov 13, 2009 | 21.73 | 21.98 | 21.73 | 21.85 | 3,611 | +0.01(+0.03%) |
Nov 12, 2009 | 22.07 | 22.07 | 21.84 | 21.84 | 4,188 | -0.11(-0.50%) |
Nov 11, 2009 | 21.97 | 21.97 | 21.91 | 21.95 | 3,402 | +0.10(+0.46%) |
Nov 10, 2009 | 21.97 | 21.99 | 21.76 | 21.85 | 3,258 | -0.12(-0.55%) |
Nov 09, 2009 | 21.74 | 21.97 | 21.74 | 21.97 | 2,009 | +0.41(+1.90%) |
Nov 06, 2009 | 21.62 | 21.62 | 21.56 | 21.56 | 7,122 | +0.02(+0.10%) |
Nov 05, 2009 | 21.09 | 21.56 | 21.07 | 21.54 | 8,569 | +0.51(+2.43%) |
Nov 04, 2009 | 21.23 | 21.25 | 21.02 | 21.03 | 15,620 | +0.00(+0.00%) |
Nov 03, 2009 | 20.72 | 21.03 | 20.72 | 21.03 | 3,548 | +0.39(+1.89%) |
Nov 02, 2009 | 20.82 | 20.82 | 20.50 | 20.64 | 1,555 | -0.06(-0.29%) |
Oct 30, 2009 | 21.17 | 21.17 | 20.68 | 20.70 | 12,034 | -0.57(-2.68%) |
Oct 29, 2009 | 21.08 | 21.27 | 21.08 | 21.27 | 2,139 | +0.32(+1.53%) |
Oct 28, 2009 | 21.47 | 21.47 | 20.95 | 20.95 | 9,255 | -0.60(-2.78%) |
Oct 27, 2009 | 21.69 | 21.80 | 21.55 | 21.55 | 7,996 | -0.18(-0.83%) |
Oct 26, 2009 | 22.18 | 22.19 | 21.67 | 21.73 | 4,037 | -0.23(-1.04%) |
Oct 23, 2009 | 21.92 | 21.98 | 21.92 | 21.96 | 967 | -0.36(-1.62%) |
Oct 22, 2009 | 21.94 | 22.43 | 21.94 | 22.32 | 12,256 | +0.32(+1.45%) |
Oct 21, 2009 | 22.20 | 22.42 | 22.00 | 22.00 | 5,532 | -0.26(-1.17%) |
Oct 20, 2009 | 22.11 | 22.27 | 22.11 | 22.26 | 8,731 | -0.23(-1.02%) |
Oct 19, 2009 | 22.50 | 22.57 | 22.47 | 22.49 | 3,275 | +0.25(+1.12%) |
Oct 16, 2009 | 22.19 | 22.31 | 22.10 | 22.24 | 6,555 | -0.13(-0.58%) |
Oct 15, 2009 | 22.37 | 22.41 | 22.27 | 22.37 | 3,755 | +0.06(+0.27%) |
Oct 14, 2009 | 22.12 | 22.34 | 22.03 | 22.31 | 17,711 | +0.46(+2.11%) |
Oct 13, 2009 | 21.89 | 21.96 | 21.76 | 21.85 | 84,126 | -0.09(-0.41%) |
Oct 12, 2009 | 22.09 | 22.16 | 21.86 | 21.94 | 7,310 | -0.03(-0.14%) |
Oct 09, 2009 | 21.88 | 21.97 | 21.84 | 21.97 | 6,483 | +0.09(+0.42%) |
Oct 08, 2009 | 21.81 | 21.88 | 21.78 | 21.88 | 1,918 | +0.36(+1.66%) |
Oct 07, 2009 | 21.56 | 21.59 | 21.52 | 21.52 | 5,072 | -0.07(-0.32%) |
Oct 06, 2009 | 21.31 | 21.67 | 21.31 | 21.59 | 27,286 | +0.37(+1.74%) |
Oct 05, 2009 | 20.92 | 21.24 | 20.92 | 21.22 | 4,296 | +0.33(+1.58%) |
Oct 02, 2009 | 20.96 | 20.98 | 20.86 | 20.89 | 8,569 | -0.35(-1.66%) |
Oct 01, 2009 | 21.33 | 21.33 | 21.22 | 21.24 | 2,306 | -0.45(-2.07%) |
Sep 30, 2009 | 21.45 | 21.90 | 21.45 | 21.69 | 18,216 | -0.12(-0.55%) |
Sep 29, 2009 | 21.86 | 21.94 | 21.76 | 21.81 | 73,108 | -0.04(-0.18%) |
Sep 28, 2009 | 21.82 | 21.92 | 21.82 | 21.85 | 6,561 | +0.45(+2.10%) |
Sep 25, 2009 | 21.57 | 21.57 | 21.32 | 21.40 | 16,941 | -0.12(-0.56%) |
Sep 24, 2009 | 21.88 | 21.93 | 21.42 | 21.52 | 10,831 | -0.35(-1.60%) |
Sep 23, 2009 | 22.06 | 22.16 | 21.87 | 21.87 | 47,205 | -0.16(-0.73%) |
Sep 22, 2009 | 22.13 | 22.13 | 21.96 | 22.03 | 47,351 | +0.09(+0.41%) |
Sep 21, 2009 | 21.84 | 22.02 | 21.82 | 21.94 | 8,337 | -0.19(-0.86%) |
Sep 18, 2009 | 22.10 | 22.20 | 22.04 | 22.13 | 993,478 | +0.06(+0.27%) |
Sep 17, 2009 | 21.99 | 22.14 | 21.99 | 22.07 | 1,005,241 | +0.08(+0.37%) |
Sep 16, 2009 | 21.84 | 22.01 | 21.77 | 21.99 | 19,487 | +0.25(+1.16%) |
Sep 15, 2009 | 21.68 | 21.75 | 21.51 | 21.74 | 12,732 | +0.10(+0.46%) |
Sep 14, 2009 | 21.38 | 21.64 | 21.30 | 21.64 | 6,158 | +0.16(+0.73%) |
Sep 11, 2009 | 21.45 | 21.57 | 21.41 | 21.48 | 12,375 | -0.03(-0.14%) |
Sep 10, 2009 | 21.13 | 21.51 | 21.13 | 21.51 | 23,344 | +0.36(+1.70%) |
Sep 09, 2009 | 20.98 | 21.24 | 20.93 | 21.15 | 591,386 | +0.26(+1.24%) |
Sep 08, 2009 | 21.00 | 21.00 | 20.79 | 20.89 | 636,269 | +0.05(+0.24%) |
Sep 04, 2009 | 20.52 | 20.84 | 20.41 | 20.84 | 457,783 | +0.28(+1.36%) |
Sep 03, 2009 | 20.39 | 20.57 | 20.34 | 20.56 | 5,759 | +0.21(+1.03%) |
Sep 02, 2009 | 20.35 | 20.48 | 20.24 | 20.35 | 10,792 | -0.11(-0.52%) |
Sep 01, 2009 | 20.68 | 20.96 | 20.36 | 20.46 | 13,894 | -0.34(-1.66%) |
Aug 31, 2009 | 20.82 | 20.82 | 20.72 | 20.80 | 16,555 | -0.21(-1.02%) |
Aug 28, 2009 | 21.47 | 21.47 | 20.96 | 21.01 | 10,502 | -0.14(-0.64%) |
Aug 27, 2009 | 21.05 | 21.27 | 20.84 | 21.15 | 16,235 | -0.03(-0.14%) |
Aug 26, 2009 | 21.13 | 21.26 | 21.12 | 21.18 | 18,947 | -0.09(-0.42%) |
Aug 25, 2009 | 21.25 | 21.45 | 21.25 | 21.27 | 16,895 | +0.04(+0.19%) |
Aug 24, 2009 | 21.30 | 21.41 | 21.18 | 21.23 | 9,570 | -0.11(-0.52%) |
Aug 21, 2009 | 20.96 | 21.34 | 20.96 | 21.34 | 16,520 | +0.52(+2.50%) |
Aug 20, 2009 | 20.63 | 20.86 | 20.63 | 20.82 | 8,948 | +0.23(+1.13%) |
Aug 19, 2009 | 20.23 | 20.67 | 20.23 | 20.59 | 14,237 | +0.09(+0.43%) |
Aug 18, 2009 | 20.34 | 20.60 | 20.33 | 20.50 | 10,723 | +0.18(+0.89%) |
Aug 17, 2009 | 20.38 | 20.38 | 20.20 | 20.32 | 13,634 | -0.45(-2.17%) |
Aug 14, 2009 | 20.73 | 20.77 | 20.60 | 20.77 | 30,617 | -0.34(-1.63%) |
Aug 13, 2009 | 21.20 | 21.20 | 20.93 | 21.11 | 21,225 | +0.00(+0.02%) |
Aug 12, 2009 | 21.02 | 21.29 | 21.02 | 21.11 | 16,919 | +0.35(+1.69%) |
Aug 11, 2009 | 20.80 | 20.82 | 20.60 | 20.76 | 15,219 | -0.24(-1.14%) |
Aug 10, 2009 | 21.04 | 21.14 | 20.88 | 21.00 | 24,350 | -0.18(-0.85%) |
Aug 07, 2009 | 20.92 | 21.32 | 20.87 | 21.18 | 22,553 | +0.49(+2.37%) |
Aug 06, 2009 | 21.02 | 21.02 | 20.61 | 20.69 | 12,819 | -0.24(-1.15%) |
Aug 05, 2009 | 21.12 | 21.12 | 20.73 | 20.93 | 15,915 | -0.28(-1.32%) |
Aug 04, 2009 | 21.02 | 21.25 | 21.02 | 21.21 | 31,859 | +0.21(+1.00%) |
Aug 03, 2009 | 20.84 | 21.00 | 20.54 | 21.00 | 51,825 | +0.35(+1.69%) |
Jul 31, 2009 | 20.47 | 20.83 | 20.47 | 20.65 | 19,969 | +0.13(+0.63%) |
Jul 30, 2009 | 20.50 | 20.77 | 20.45 | 20.52 | 28,982 | +0.31(+1.53%) |
Jul 29, 2009 | 20.25 | 20.35 | 20.18 | 20.21 | 19,346 | -0.21(-1.03%) |
Jul 28, 2009 | 20.28 | 20.43 | 20.13 | 20.42 | 14,726 | +0.02(+0.10%) |
Jul 27, 2009 | 20.31 | 20.42 | 20.19 | 20.40 | 10,349 | -0.01(-0.05%) |
Jul 24, 2009 | 20.26 | 20.41 | 20.12 | 20.41 | 325 | +0.03(+0.15%) |
Jul 23, 2009 | 19.94 | 20.45 | 19.94 | 20.38 | 18,340 | +0.33(+1.65%) |
Jul 22, 2009 | 20.12 | 20.12 | 19.99 | 20.05 | 10,800 | +0.07(+0.35%) |
Jul 21, 2009 | 20.13 | 20.13 | 19.81 | 19.98 | 11,698 | +0.01(+0.05%) |
Jul 20, 2009 | 19.85 | 20.01 | 19.80 | 19.97 | 35,916 | +0.27(+1.37%) |
Jul 17, 2009 | 19.63 | 19.76 | 19.63 | 19.70 | 15,200 | -0.15(-0.76%) |
Jul 16, 2009 | 19.51 | 19.85 | 19.51 | 19.85 | 29,719 | +0.23(+1.17%) |
Jul 15, 2009 | 19.24 | 19.62 | 19.24 | 19.62 | 44,608 | +0.54(+2.83%) |
Jul 14, 2009 | 18.80 | 19.10 | 18.80 | 19.08 | 905,762 | +0.26(+1.38%) |
Jul 13, 2009 | 18.42 | 18.82 | 18.15 | 18.82 | 88,781 | +0.45(+2.45%) |
Jul 10, 2009 | 18.43 | 18.44 | 18.27 | 18.37 | 4,791 | +0.07(+0.38%) |
Jul 09, 2009 | 18.39 | 18.44 | 18.21 | 18.30 | 7,126 | +0.06(+0.33%) |
Jul 08, 2009 | 18.30 | 18.37 | 18.04 | 18.24 | 24,727 | -0.03(-0.17%) |
Jul 07, 2009 | 18.67 | 18.67 | 18.25 | 18.27 | 14,013 | -0.33(-1.80%) |
Jul 06, 2009 | 18.70 | 18.70 | 18.48 | 18.60 | 6,724 | -0.21(-1.10%) |
Jul 02, 2009 | 19.27 | 19.27 | 18.79 | 18.81 | 8,244 | -0.70(-3.59%) |