Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.14 | 19.46 | 18.96 | 18.97 | 83,005 | -0.24(-1.23%) |
Jun 29, 2010 | 19.83 | 19.85 | 19.14 | 19.20 | 79,371 | -1.05(-5.18%) |
Jun 25, 2010 | 20.25 | 20.33 | 19.91 | 20.25 | 160,432 | +0.43(+2.15%) |
Jun 24, 2010 | 20.09 | 20.17 | 19.83 | 19.83 | 109,848 | -0.41(-2.05%) |
Jun 23, 2010 | 20.34 | 20.41 | 20.18 | 20.24 | 21,490 | -0.10(-0.48%) |
Jun 22, 2010 | 20.55 | 20.78 | 20.32 | 20.34 | 94,311 | -0.20(-1.00%) |
Jun 21, 2010 | 21.01 | 21.01 | 20.47 | 20.54 | 279,717 | -0.11(-0.53%) |
Jun 18, 2010 | 20.65 | 20.72 | 20.58 | 20.65 | 106,140 | +0.01(+0.04%) |
Jun 17, 2010 | 20.89 | 20.91 | 20.45 | 20.65 | 122,882 | -0.31(-1.47%) |
Jun 16, 2010 | 20.84 | 21.10 | 20.72 | 20.95 | 123,447 | +0.04(+0.19%) |
Jun 15, 2010 | 20.50 | 20.93 | 20.50 | 20.91 | 126 | +0.48(+2.35%) |
Jun 14, 2010 | 20.66 | 20.82 | 20.43 | 20.43 | 413,074 | -0.19(-0.92%) |
Jun 11, 2010 | 20.42 | 20.65 | 20.39 | 20.62 | 40,022 | +0.30(+1.47%) |
Jun 10, 2010 | 20.08 | 20.34 | 19.87 | 20.32 | 43,424 | +0.52(+2.62%) |
Jun 09, 2010 | 20.13 | 20.24 | 19.75 | 19.80 | 101,121 | -0.22(-1.10%) |
Jun 08, 2010 | 20.04 | 20.14 | 19.55 | 20.02 | 241,226 | +0.04(+0.20%) |
Jun 07, 2010 | 20.47 | 20.66 | 19.96 | 19.98 | 102,428 | -0.49(-2.38%) |
Jun 04, 2010 | 20.47 | 20.90 | 20.38 | 20.47 | 266,612 | -0.69(-3.24%) |
Jun 03, 2010 | 21.18 | 21.22 | 20.91 | 21.16 | 54,246 | +0.06(+0.30%) |
Jun 02, 2010 | 20.48 | 21.10 | 20.40 | 21.10 | 179,030 | +0.66(+3.24%) |
Jun 01, 2010 | 20.65 | 20.97 | 20.43 | 20.43 | 67,712 | -0.44(-2.11%) |
May 28, 2010 | 20.87 | 21.17 | 20.81 | 20.87 | 64,370 | -0.34(-1.60%) |
May 27, 2010 | 20.79 | 21.21 | 20.77 | 21.21 | 55,154 | +0.80(+3.90%) |
May 26, 2010 | 20.67 | 20.88 | 20.42 | 20.42 | 120,900 | -0.06(-0.27%) |
May 25, 2010 | 19.84 | 20.47 | 19.80 | 20.47 | 217,040 | +0.06(+0.31%) |
May 24, 2010 | 20.83 | 21.02 | 20.41 | 20.41 | 131,706 | -0.51(-2.45%) |
May 21, 2010 | 19.95 | 21.00 | 19.91 | 20.92 | 288,612 | +0.66(+3.26%) |
May 20, 2010 | 20.42 | 20.74 | 20.26 | 20.26 | 278,217 | -0.93(-4.38%) |
May 19, 2010 | 21.15 | 21.39 | 20.75 | 21.19 | 243,808 | +0.04(+0.19%) |
May 18, 2010 | 21.98 | 22.01 | 21.03 | 21.15 | 182,704 | -0.68(-3.10%) |
May 17, 2010 | 21.86 | 21.89 | 21.39 | 21.83 | 105,679 | +0.01(+0.04%) |
May 14, 2010 | 21.82 | 22.09 | 21.61 | 21.82 | 153,852 | -0.48(-2.15%) |
May 13, 2010 | 22.36 | 22.58 | 22.29 | 22.30 | 93,825 | -0.10(-0.46%) |
May 12, 2010 | 22.17 | 22.42 | 22.13 | 22.40 | 98,553 | +0.28(+1.25%) |
May 11, 2010 | 22.41 | 22.54 | 22.11 | 22.13 | 123,731 | -0.12(-0.53%) |
May 10, 2010 | 22.15 | 22.24 | 21.94 | 22.24 | 136,747 | +0.91(+4.24%) |
May 07, 2010 | 21.73 | 21.91 | 21.10 | 21.34 | 223,619 | -0.48(-2.20%) |
May 06, 2010 | 22.47 | 23.04 | 19.29 | 21.82 | 296,161 | -0.76(-3.35%) |
May 05, 2010 | 22.61 | 22.88 | 22.42 | 22.58 | 183,684 | -0.11(-0.49%) |
May 04, 2010 | 23.05 | 23.05 | 22.59 | 22.69 | 208,630 | -0.70(-3.00%) |
May 03, 2010 | 23.24 | 23.43 | 23.14 | 23.39 | 125,189 | +0.29(+1.26%) |
Apr 30, 2010 | 23.34 | 23.41 | 23.10 | 23.10 | 203,835 | -0.42(-1.78%) |
Apr 29, 2010 | 23.12 | 23.63 | 23.01 | 23.51 | 86,364 | +0.54(+2.37%) |
Apr 28, 2010 | 22.96 | 23.20 | 22.82 | 22.97 | 297,891 | +0.18(+0.79%) |
Apr 27, 2010 | 23.23 | 23.47 | 22.75 | 22.79 | 190,176 | -0.64(-2.72%) |
Apr 26, 2010 | 23.61 | 23.69 | 23.42 | 23.43 | 212,662 | -0.23(-0.97%) |
Apr 23, 2010 | 23.50 | 23.67 | 23.42 | 23.65 | 263,708 | +0.18(+0.77%) |
Apr 22, 2010 | 23.10 | 23.55 | 22.86 | 23.47 | 499,123 | +0.18(+0.78%) |
Apr 21, 2010 | 23.21 | 23.36 | 23.08 | 23.29 | 409,226 | +0.13(+0.58%) |
Apr 20, 2010 | 23.19 | 23.24 | 22.99 | 23.16 | 326,149 | +0.08(+0.34%) |
Apr 19, 2010 | 22.68 | 23.09 | 22.65 | 23.08 | 430,076 | +0.20(+0.90%) |
Apr 16, 2010 | 23.68 | 23.68 | 22.55 | 22.87 | 663,280 | -0.86(-3.62%) |
Apr 15, 2010 | 23.66 | 23.79 | 23.61 | 23.73 | 254,737 | +0.02(+0.07%) |
Apr 14, 2010 | 23.43 | 23.72 | 23.37 | 23.72 | 258,279 | +0.49(+2.10%) |
Apr 13, 2010 | 23.14 | 23.26 | 23.07 | 23.23 | 194,253 | +0.03(+0.14%) |
Apr 12, 2010 | 23.13 | 23.24 | 23.08 | 23.20 | 95,810 | +0.17(+0.72%) |
Apr 09, 2010 | 23.06 | 23.07 | 22.93 | 23.03 | 100,389 | +0.03(+0.14%) |
Apr 08, 2010 | 22.84 | 23.02 | 22.72 | 23.00 | 270,505 | +0.09(+0.41%) |
Apr 07, 2010 | 22.80 | 23.00 | 22.80 | 22.91 | 120,070 | +0.09(+0.41%) |
Apr 06, 2010 | 22.59 | 22.87 | 22.52 | 22.81 | 69,199 | +0.14(+0.63%) |
Apr 05, 2010 | 22.49 | 22.68 | 22.46 | 22.67 | 393,374 | +0.22(+0.98%) |
Apr 01, 2010 | 22.42 | 22.45 | 22.45 | 22.45 | 177,666 | +0.18(+0.81%) |
Mar 31, 2010 | 22.30 | 22.40 | 22.24 | 22.27 | 59,263 | -0.12(-0.53%) |
Mar 30, 2010 | 22.38 | 22.47 | 22.22 | 22.39 | 121,382 | +0.00(+0.00%) |
Mar 29, 2010 | 22.38 | 22.44 | 22.28 | 22.39 | 132,479 | +0.07(+0.32%) |
Mar 26, 2010 | 22.43 | 22.54 | 22.18 | 22.32 | 263,581 | -0.08(-0.35%) |
Mar 25, 2010 | 22.56 | 22.79 | 22.39 | 22.39 | 1,150,235 | -0.03(-0.13%) |
Mar 24, 2010 | 22.39 | 22.50 | 22.38 | 22.42 | 59,335 | -0.02(-0.11%) |
Mar 23, 2010 | 22.40 | 22.45 | 22.31 | 22.45 | 157,752 | +0.09(+0.39%) |
Mar 22, 2010 | 22.26 | 22.40 | 22.24 | 22.36 | 81,359 | -0.04(-0.18%) |
Mar 19, 2010 | 22.62 | 22.65 | 22.38 | 22.40 | 124,908 | -0.27(-1.18%) |
Mar 18, 2010 | 22.70 | 22.76 | 22.55 | 22.67 | 185,408 | -0.08(-0.35%) |
Mar 17, 2010 | 22.52 | 22.84 | 22.52 | 22.75 | 277,103 | +0.26(+1.15%) |
Mar 16, 2010 | 22.41 | 22.50 | 22.29 | 22.49 | 132,757 | +0.16(+0.70%) |
Mar 15, 2010 | 22.16 | 22.34 | 22.16 | 22.33 | 586,033 | -0.08(-0.35%) |
Mar 12, 2010 | 22.60 | 22.60 | 22.37 | 22.41 | 77,009 | -0.09(-0.42%) |
Mar 11, 2010 | 22.32 | 22.50 | 22.27 | 22.50 | 1,254,189 | +0.14(+0.63%) |
Mar 10, 2010 | 22.30 | 22.38 | 22.16 | 22.36 | 105,667 | +0.13(+0.60%) |
Mar 09, 2010 | 22.24 | 22.36 | 22.12 | 22.23 | 102,087 | -0.08(-0.35%) |
Mar 08, 2010 | 22.10 | 22.31 | 22.08 | 22.30 | 146,272 | +0.20(+0.92%) |
Mar 05, 2010 | 21.80 | 22.19 | 21.80 | 22.10 | 239,219 | +0.44(+2.03%) |
Mar 04, 2010 | 21.40 | 21.70 | 21.40 | 21.66 | 307,918 | +0.32(+1.51%) |
Mar 03, 2010 | 21.41 | 21.54 | 21.31 | 21.34 | 858,724 | -0.11(-0.51%) |
Mar 02, 2010 | 21.29 | 21.45 | 21.28 | 21.45 | 509,633 | +0.24(+1.15%) |
Mar 01, 2010 | 21.14 | 21.30 | 21.10 | 21.20 | 116,571 | +0.14(+0.67%) |
Feb 26, 2010 | 21.02 | 21.15 | 20.90 | 21.06 | 164,759 | +0.07(+0.34%) |
Feb 25, 2010 | 20.73 | 20.99 | 20.69 | 20.99 | 213,511 | -0.03(-0.15%) |
Feb 24, 2010 | 20.86 | 21.05 | 20.83 | 21.02 | 107,510 | +0.23(+1.10%) |
Feb 23, 2010 | 21.02 | 21.16 | 20.77 | 20.80 | 187,803 | -0.31(-1.45%) |
Feb 22, 2010 | 21.17 | 21.24 | 21.06 | 21.10 | 38,883 | -0.05(-0.26%) |
Feb 19, 2010 | 20.80 | 21.27 | 20.80 | 21.16 | 491,766 | +0.33(+1.59%) |
Feb 18, 2010 | 20.84 | 20.89 | 20.75 | 20.83 | 100,354 | -0.06(-0.30%) |
Feb 17, 2010 | 20.94 | 21.03 | 20.82 | 20.89 | 54,298 | -0.02(-0.11%) |
Feb 16, 2010 | 20.76 | 20.96 | 20.64 | 20.91 | 267,278 | +0.31(+1.49%) |
Feb 12, 2010 | 20.22 | 20.61 | 20.61 | 20.61 | 250,314 | +0.13(+0.65%) |
Feb 11, 2010 | 20.52 | 20.54 | 20.28 | 20.47 | 192,168 | +0.06(+0.31%) |
Feb 10, 2010 | 20.13 | 20.57 | 20.13 | 20.41 | 232,804 | +0.24(+1.21%) |
Feb 09, 2010 | 20.28 | 20.34 | 20.01 | 20.17 | 111,443 | +0.16(+0.79%) |
Feb 08, 2010 | 20.24 | 20.43 | 20.01 | 20.01 | 1,157,874 | -0.30(-1.47%) |
Feb 05, 2010 | 20.00 | 20.31 | 19.66 | 20.31 | 285,138 | +0.35(+1.75%) |
Feb 04, 2010 | 20.76 | 20.80 | 19.95 | 19.96 | 641,889 | -0.92(-4.42%) |
Feb 03, 2010 | 20.98 | 21.16 | 20.83 | 20.88 | 2,802,595 | -0.15(-0.71%) |
Feb 02, 2010 | 20.92 | 21.25 | 20.88 | 21.03 | 1,215,276 | +0.04(+0.19%) |
Feb 01, 2010 | 20.66 | 20.99 | 20.66 | 20.99 | 755,021 | +0.47(+2.30%) |
Jan 29, 2010 | 21.00 | 21.18 | 20.44 | 20.52 | 541,412 | -0.41(-1.95%) |
Jan 28, 2010 | 21.30 | 21.30 | 20.75 | 20.93 | 400,340 | -0.21(-1.00%) |
Jan 27, 2010 | 20.77 | 21.17 | 20.71 | 21.14 | 170,263 | +0.35(+1.66%) |
Jan 26, 2010 | 21.09 | 21.27 | 20.80 | 20.80 | 622,427 | -0.44(-2.07%) |
Jan 25, 2010 | 21.39 | 21.49 | 21.15 | 21.24 | 172,839 | +0.11(+0.52%) |
Jan 22, 2010 | 21.64 | 21.71 | 21.05 | 21.13 | 700,878 | -0.60(-2.75%) |
Jan 21, 2010 | 22.22 | 22.34 | 21.52 | 21.72 | 788,458 | -0.55(-2.47%) |
Jan 20, 2010 | 22.23 | 22.33 | 22.01 | 22.27 | 206,463 | -0.13(-0.56%) |
Jan 19, 2010 | 22.09 | 22.41 | 22.08 | 22.40 | 196,509 | +0.22(+0.99%) |
Jan 15, 2010 | 22.30 | 22.18 | 22.18 | 22.18 | 105,442 | -0.20(-0.88%) |
Jan 14, 2010 | 22.31 | 22.44 | 22.20 | 22.38 | 343,589 | -0.03(-0.14%) |
Jan 13, 2010 | 22.34 | 22.45 | 22.12 | 22.41 | 376,901 | +0.14(+0.64%) |
Jan 12, 2010 | 22.49 | 22.61 | 22.19 | 22.27 | 316,076 | -0.39(-1.70%) |
Jan 11, 2010 | 22.79 | 22.81 | 22.60 | 22.65 | 730,089 | -0.06(-0.28%) |
Jan 08, 2010 | 22.71 | 22.74 | 22.55 | 22.71 | 548,802 | -0.06(-0.28%) |
Jan 07, 2010 | 22.53 | 23.48 | 22.45 | 22.78 | 1,006,652 | +0.16(+0.69%) |
Jan 06, 2010 | 22.58 | 22.64 | 22.51 | 22.62 | 184,502 | -0.04(-0.17%) |
Jan 05, 2010 | 22.55 | 22.66 | 22.42 | 22.66 | 143,595 | +0.05(+0.21%) |
Jan 04, 2010 | 22.45 | 22.64 | 22.23 | 22.61 | 140,462 | +0.50(+2.24%) |
Dec 31, 2009 | 22.30 | 22.12 | 22.12 | 22.12 | 109,894 | -0.07(-0.32%) |
Dec 30, 2009 | 22.08 | 22.22 | 22.06 | 22.19 | 58,581 | -0.01(-0.04%) |
Dec 29, 2009 | 22.27 | 22.28 | 22.18 | 22.19 | 571,054 | +0.00(+0.00%) |
Dec 28, 2009 | 22.36 | 22.36 | 22.13 | 22.19 | 58,093 | -0.02(-0.07%) |
Dec 24, 2009 | 22.21 | 22.25 | 22.14 | 22.21 | 6,958 | +0.06(+0.28%) |
Dec 23, 2009 | 22.19 | 22.19 | 22.08 | 22.15 | 39,508 | +0.07(+0.32%) |
Dec 22, 2009 | 21.90 | 22.11 | 21.86 | 22.08 | 880,055 | +0.22(+1.01%) |
Dec 21, 2009 | 21.69 | 21.86 | 21.66 | 21.86 | 123,302 | +0.24(+1.13%) |
Dec 18, 2009 | 21.38 | 21.61 | 21.26 | 21.61 | 295,356 | +0.28(+1.29%) |
Dec 17, 2009 | 21.57 | 21.61 | 21.33 | 21.34 | 385,919 | -0.28(-1.27%) |
Dec 16, 2009 | 21.43 | 21.70 | 21.43 | 21.61 | 69,515 | +0.29(+1.36%) |
Dec 15, 2009 | 21.46 | 21.49 | 21.31 | 21.32 | 496,467 | -0.22(-1.02%) |
Dec 14, 2009 | 21.50 | 21.58 | 21.46 | 21.54 | 552,765 | +0.08(+0.37%) |
Dec 11, 2009 | 21.43 | 21.47 | 21.37 | 21.46 | 53,077 | +0.12(+0.55%) |
Dec 10, 2009 | 21.45 | 21.47 | 21.29 | 21.35 | 280,128 | -0.04(-0.18%) |
Dec 09, 2009 | 21.29 | 21.47 | 21.14 | 21.38 | 390,419 | +0.15(+0.70%) |
Dec 08, 2009 | 21.23 | 21.37 | 21.13 | 21.24 | 1,014,075 | -0.19(-0.88%) |
Dec 07, 2009 | 21.62 | 21.70 | 21.34 | 21.42 | 2,208,098 | -0.29(-1.34%) |
Dec 04, 2009 | 21.80 | 21.81 | 21.34 | 21.72 | 1,081,136 | +0.29(+1.36%) |
Dec 03, 2009 | 21.88 | 21.93 | 21.40 | 21.42 | 150,285 | -0.30(-1.38%) |
Dec 02, 2009 | 21.79 | 21.90 | 21.66 | 21.72 | 297,014 | -0.04(-0.18%) |
Dec 01, 2009 | 21.80 | 21.89 | 21.61 | 21.76 | 1,164,457 | +0.10(+0.47%) |
Nov 30, 2009 | 21.33 | 21.67 | 21.26 | 21.66 | 2,369,865 | +0.35(+1.66%) |
Nov 27, 2009 | 21.31 | 21.57 | 20.90 | 21.31 | 1,162,240 | -0.55(-2.52%) |
Nov 25, 2009 | 22.12 | 22.12 | 21.84 | 21.86 | 642,773 | -0.13(-0.61%) |
Nov 24, 2009 | 22.13 | 22.13 | 21.81 | 21.99 | 240,146 | -0.16(-0.71%) |
Nov 23, 2009 | 22.33 | 22.42 | 22.08 | 22.15 | 153,841 | +0.00(+0.00%) |
Nov 20, 2009 | 22.11 | 22.21 | 22.00 | 22.15 | 155,245 | -0.09(-0.42%) |
Nov 19, 2009 | 22.47 | 22.49 | 22.10 | 22.24 | 212,712 | -0.42(-1.84%) |
Nov 18, 2009 | 22.64 | 22.67 | 22.47 | 22.66 | 99,129 | -0.02(-0.10%) |
Nov 17, 2009 | 22.73 | 22.79 | 22.57 | 22.68 | 89,633 | -0.13(-0.55%) |
Nov 16, 2009 | 22.89 | 22.97 | 22.65 | 22.81 | 435,496 | +0.31(+1.40%) |
Nov 13, 2009 | 22.44 | 22.60 | 22.30 | 22.49 | 136,675 | -0.01(-0.03%) |
Nov 12, 2009 | 22.70 | 22.86 | 22.49 | 22.50 | 240,997 | -0.25(-1.11%) |
Nov 11, 2009 | 22.71 | 22.97 | 22.63 | 22.75 | 217,880 | +0.27(+1.19%) |
Nov 10, 2009 | 22.50 | 22.59 | 22.35 | 22.49 | 237,937 | -0.09(-0.42%) |
Nov 09, 2009 | 22.23 | 22.59 | 22.16 | 22.58 | 598,318 | +0.60(+2.72%) |
Nov 06, 2009 | 21.66 | 22.00 | 21.58 | 21.98 | 703,136 | +0.13(+0.58%) |
Nov 05, 2009 | 21.57 | 21.87 | 21.52 | 21.86 | 92,353 | +0.48(+2.24%) |
Nov 04, 2009 | 21.79 | 21.92 | 21.33 | 21.38 | 415,874 | -0.24(-1.09%) |
Nov 03, 2009 | 21.36 | 21.67 | 21.23 | 21.61 | 617,263 | +0.02(+0.11%) |
Nov 02, 2009 | 21.67 | 21.87 | 21.06 | 21.59 | 416,080 | -0.04(-0.18%) |
Oct 30, 2009 | 22.38 | 22.39 | 21.52 | 21.63 | 565,620 | -0.91(-4.05%) |
Oct 29, 2009 | 22.08 | 22.58 | 21.95 | 22.54 | 461,171 | +0.60(+2.72%) |
Oct 28, 2009 | 22.56 | 22.66 | 21.90 | 21.94 | 707,832 | -0.68(-3.02%) |
Oct 27, 2009 | 23.05 | 23.05 | 22.54 | 22.63 | 289,729 | -0.35(-1.51%) |
Oct 26, 2009 | 23.37 | 23.65 | 22.87 | 22.97 | 366,685 | -0.27(-1.15%) |
Oct 23, 2009 | 23.34 | 23.37 | 23.15 | 23.24 | 466,549 | -0.32(-1.37%) |
Oct 22, 2009 | 23.26 | 23.57 | 23.10 | 23.56 | 101,012 | +0.41(+1.77%) |
Oct 21, 2009 | 23.57 | 23.83 | 23.15 | 23.15 | 266,414 | -0.46(-1.96%) |
Oct 20, 2009 | 23.59 | 23.66 | 23.45 | 23.62 | 400,530 | -0.26(-1.09%) |
Oct 19, 2009 | 23.77 | 23.97 | 23.63 | 23.88 | 404,161 | +0.13(+0.56%) |
Oct 16, 2009 | 23.68 | 23.85 | 23.55 | 23.74 | 315,985 | -0.18(-0.76%) |
Oct 15, 2009 | 23.98 | 23.98 | 23.74 | 23.92 | 412,715 | -0.26(-1.07%) |
Oct 14, 2009 | 23.63 | 24.22 | 23.63 | 24.18 | 522,903 | +0.84(+3.60%) |
Oct 13, 2009 | 23.41 | 23.41 | 23.20 | 23.34 | 289,954 | -0.21(-0.90%) |
Oct 12, 2009 | 23.61 | 23.74 | 23.39 | 23.55 | 200,425 | -0.05(-0.20%) |
Oct 09, 2009 | 23.41 | 23.60 | 23.33 | 23.60 | 358,293 | +0.20(+0.87%) |
Oct 08, 2009 | 23.41 | 23.60 | 23.36 | 23.40 | 119,373 | +0.18(+0.79%) |
Oct 07, 2009 | 23.00 | 23.22 | 22.93 | 23.21 | 124,806 | +0.10(+0.43%) |
Oct 06, 2009 | 23.03 | 23.29 | 22.82 | 23.11 | 382,868 | +0.27(+1.17%) |
Oct 05, 2009 | 22.55 | 22.85 | 22.45 | 22.85 | 154,484 | +0.46(+2.04%) |
Oct 02, 2009 | 22.18 | 22.67 | 22.13 | 22.39 | 222,838 | -0.10(-0.45%) |
Oct 01, 2009 | 23.04 | 23.04 | 22.46 | 22.49 | 781,870 | -0.68(-2.92%) |
Sep 30, 2009 | 23.40 | 23.40 | 22.84 | 23.17 | 628,598 | +0.01(+0.03%) |
Sep 29, 2009 | 23.18 | 23.37 | 23.12 | 23.16 | 90,281 | +0.02(+0.07%) |
Sep 28, 2009 | 22.68 | 23.15 | 22.63 | 23.15 | 92,666 | +0.76(+3.41%) |
Sep 25, 2009 | 22.55 | 22.82 | 22.18 | 22.38 | 221,060 | -0.29(-1.28%) |
Sep 24, 2009 | 23.33 | 23.34 | 22.52 | 22.67 | 424,634 | -0.61(-2.60%) |
Sep 23, 2009 | 23.66 | 23.79 | 23.26 | 23.28 | 153,746 | -0.32(-1.37%) |
Sep 22, 2009 | 23.36 | 23.65 | 23.20 | 23.60 | 166,008 | +0.46(+2.00%) |
Sep 21, 2009 | 22.97 | 23.22 | 22.89 | 23.14 | 226,343 | +0.00(+0.00%) |
Sep 18, 2009 | 23.03 | 23.25 | 22.86 | 23.14 | 166,655 | +0.22(+0.96%) |
Sep 17, 2009 | 22.91 | 23.19 | 22.77 | 22.92 | 279,411 | +0.48(+2.13%) |
Sep 16, 2009 | 22.46 | 22.90 | 22.38 | 22.44 | 411,522 | +0.10(+0.47%) |
Sep 15, 2009 | 22.27 | 22.48 | 22.05 | 22.34 | 491,523 | +0.15(+0.67%) |
Sep 14, 2009 | 22.11 | 22.22 | 21.58 | 22.19 | 187,253 | +0.35(+1.58%) |
Sep 11, 2009 | 22.12 | 22.13 | 21.83 | 21.84 | 100,317 | -0.17(-0.79%) |
Sep 10, 2009 | 21.82 | 22.05 | 21.61 | 22.01 | 127,546 | +0.21(+0.97%) |
Sep 09, 2009 | 21.53 | 21.91 | 21.47 | 21.80 | 76,535 | +0.28(+1.28%) |
Sep 08, 2009 | 21.38 | 21.54 | 21.33 | 21.53 | 101,965 | +0.33(+1.56%) |
Sep 04, 2009 | 21.15 | 21.20 | 20.91 | 21.20 | 100,774 | +0.16(+0.75%) |
Sep 03, 2009 | 20.85 | 21.08 | 20.76 | 21.04 | 261,777 | +0.28(+1.33%) |
Sep 02, 2009 | 20.76 | 21.10 | 20.67 | 20.76 | 591,097 | -0.11(-0.53%) |
Sep 01, 2009 | 21.77 | 21.92 | 20.85 | 20.87 | 612,531 | -0.94(-4.32%) |
Aug 31, 2009 | 21.51 | 21.84 | 21.26 | 21.82 | 244,018 | +0.14(+0.65%) |
Aug 28, 2009 | 21.83 | 21.83 | 21.44 | 21.68 | 189,898 | +0.13(+0.62%) |
Aug 27, 2009 | 21.52 | 21.55 | 21.16 | 21.54 | 285,756 | +0.07(+0.33%) |
Aug 26, 2009 | 21.29 | 21.56 | 21.28 | 21.47 | 288,277 | +0.03(+0.15%) |
Aug 25, 2009 | 21.27 | 21.58 | 21.27 | 21.44 | 675,422 | +0.28(+1.34%) |
Aug 24, 2009 | 21.48 | 21.57 | 21.13 | 21.16 | 265,917 | -0.15(-0.70%) |
Aug 21, 2009 | 21.29 | 21.38 | 21.19 | 21.31 | 269,724 | +0.20(+0.93%) |
Aug 20, 2009 | 20.63 | 21.12 | 20.63 | 21.11 | 263,722 | +0.35(+1.70%) |
Aug 19, 2009 | 20.52 | 20.83 | 20.42 | 20.76 | 308,978 | +0.04(+0.19%) |
Aug 18, 2009 | 20.51 | 20.79 | 20.51 | 20.72 | 251,187 | +0.13(+0.65%) |
Aug 17, 2009 | 20.74 | 20.74 | 20.39 | 20.58 | 279,519 | -0.61(-2.86%) |
Aug 14, 2009 | 21.61 | 21.62 | 21.00 | 21.19 | 248,015 | -0.38(-1.75%) |
Aug 13, 2009 | 21.73 | 21.73 | 21.34 | 21.57 | 413,605 | +0.06(+0.26%) |
Aug 12, 2009 | 20.98 | 21.66 | 20.98 | 21.51 | 289,690 | +0.49(+2.32%) |
Aug 11, 2009 | 21.28 | 21.42 | 21.01 | 21.02 | 440,307 | -0.39(-1.80%) |
Aug 10, 2009 | 21.50 | 21.66 | 21.25 | 21.41 | 354,664 | -0.26(-1.20%) |
Aug 07, 2009 | 21.43 | 21.97 | 21.26 | 21.67 | 472,018 | +0.53(+2.53%) |
Aug 06, 2009 | 21.53 | 21.55 | 21.02 | 21.13 | 168,195 | -0.14(-0.67%) |
Aug 05, 2009 | 21.21 | 21.36 | 20.93 | 21.27 | 224,364 | +0.17(+0.78%) |
Aug 04, 2009 | 20.98 | 21.18 | 20.92 | 21.11 | 339,531 | +0.06(+0.30%) |
Aug 03, 2009 | 21.20 | 21.26 | 20.90 | 21.05 | 551,826 | +0.15(+0.71%) |
Jul 31, 2009 | 20.98 | 21.02 | 20.73 | 20.90 | 743,549 | -0.02(-0.11%) |
Jul 30, 2009 | 20.68 | 21.13 | 20.55 | 20.92 | 477,098 | +0.52(+2.54%) |
Jul 29, 2009 | 20.29 | 20.45 | 20.21 | 20.40 | 358,783 | +0.08(+0.39%) |
Jul 28, 2009 | 20.48 | 20.48 | 20.17 | 20.32 | 564,721 | -0.23(-1.11%) |
Jul 27, 2009 | 20.53 | 20.76 | 20.44 | 20.55 | 513,485 | +0.13(+0.65%) |
Jul 24, 2009 | 20.49 | 20.49 | 20.09 | 20.42 | 953 | -0.02(-0.08%) |
Jul 23, 2009 | 19.91 | 20.55 | 19.80 | 20.43 | 475,382 | +0.54(+2.73%) |
Jul 22, 2009 | 19.69 | 19.98 | 19.69 | 19.89 | 557,668 | -0.01(-0.04%) |
Jul 21, 2009 | 20.23 | 20.23 | 19.72 | 19.90 | 517,487 | -0.05(-0.28%) |
Jul 20, 2009 | 19.82 | 20.04 | 19.82 | 19.95 | 320,423 | +0.30(+1.52%) |
Jul 17, 2009 | 19.76 | 19.88 | 19.58 | 19.66 | 319,825 | -0.18(-0.91%) |
Jul 16, 2009 | 19.77 | 19.95 | 19.51 | 19.84 | 269,537 | +0.00(+0.00%) |
Jul 15, 2009 | 19.52 | 20.00 | 19.44 | 19.84 | 775,877 | +0.65(+3.40%) |
Jul 14, 2009 | 19.22 | 19.33 | 19.02 | 19.18 | 401,461 | -0.09(-0.49%) |
Jul 13, 2009 | 18.79 | 19.29 | 18.79 | 19.28 | 308,283 | +0.81(+4.38%) |
Jul 10, 2009 | 18.33 | 18.52 | 18.30 | 18.47 | 314,998 | -0.01(-0.04%) |
Jul 09, 2009 | 18.48 | 18.65 | 18.41 | 18.48 | 225,526 | +0.24(+1.34%) |
Jul 08, 2009 | 18.77 | 18.77 | 17.94 | 18.23 | 697,792 | -0.52(-2.77%) |
Jul 07, 2009 | 19.37 | 19.46 | 18.74 | 18.75 | 153,432 | -0.68(-3.48%) |
Jul 06, 2009 | 19.29 | 19.47 | 19.18 | 19.43 | 124,784 | -0.12(-0.60%) |
Jul 02, 2009 | 19.88 | 19.89 | 19.54 | 19.55 | 205,298 | -0.56(-2.78%) |