Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.21 | 22.21 | 22.12 | 22.21 | 6,367 | +0.05(+0.21%) |
Jul 29, 2010 | 22.18 | 22.18 | 22.11 | 22.16 | 13,904 | +0.02(+0.09%) |
Jul 28, 2010 | 22.18 | 22.20 | 22.14 | 22.14 | 3,692 | -0.04(-0.20%) |
Jul 27, 2010 | 22.28 | 22.28 | 22.15 | 22.18 | 36,102 | +0.01(+0.03%) |
Jul 26, 2010 | 22.06 | 22.18 | 22.06 | 22.17 | 7,129 | +0.10(+0.44%) |
Jul 23, 2010 | 22.02 | 22.11 | 21.98 | 22.08 | 17,019 | +0.04(+0.20%) |
Jul 22, 2010 | 22.00 | 22.06 | 21.98 | 22.03 | 7,765 | +0.27(+1.22%) |
Jul 21, 2010 | 21.94 | 21.94 | 21.77 | 21.77 | 18,872 | -0.10(-0.45%) |
Jul 20, 2010 | 21.78 | 21.87 | 21.74 | 21.87 | 13,382 | +0.08(+0.38%) |
Jul 19, 2010 | 21.75 | 21.78 | 21.74 | 21.78 | 2,785 | +0.05(+0.22%) |
Jul 16, 2010 | 21.74 | 21.83 | 21.74 | 21.74 | 10,617 | -0.27(-1.25%) |
Jul 15, 2010 | 21.96 | 22.01 | 21.88 | 22.01 | 17,068 | +0.04(+0.19%) |
Jul 14, 2010 | 21.92 | 22.00 | 21.91 | 21.97 | 10,726 | -0.01(-0.05%) |
Jul 13, 2010 | 21.93 | 21.98 | 21.86 | 21.98 | 6,285 | +0.15(+0.68%) |
Jul 12, 2010 | 21.75 | 21.85 | 21.75 | 21.83 | 22,360 | -0.01(-0.03%) |
Jul 09, 2010 | 21.84 | 21.84 | 21.79 | 21.84 | 4,748 | +0.04(+0.21%) |
Jul 08, 2010 | 21.77 | 21.79 | 21.68 | 21.79 | 5,499 | +0.09(+0.43%) |
Jul 07, 2010 | 21.55 | 21.70 | 21.54 | 21.70 | 5,929 | +0.22(+1.03%) |
Jul 06, 2010 | 21.54 | 21.57 | 21.48 | 21.48 | 15,395 | +0.11(+0.50%) |
Jul 02, 2010 | 21.37 | 21.43 | 21.32 | 21.37 | 9,361 | -0.06(-0.26%) |
Jul 01, 2010 | 21.46 | 22.21 | 20.79 | 21.43 | 15,415 | +0.00(+0.00%) |
Jun 30, 2010 | 21.44 | 21.56 | 21.42 | 21.43 | 8,976 | -0.05(-0.25%) |
Jun 29, 2010 | 21.63 | 21.63 | 21.46 | 21.48 | 5,747 | -0.30(-1.40%) |
Jun 25, 2010 | 21.78 | 21.78 | 21.69 | 21.78 | 9,651 | -0.05(-0.21%) |
Jun 24, 2010 | 21.89 | 21.89 | 21.83 | 21.83 | 11,857 | -0.16(-0.73%) |
Jun 23, 2010 | 21.89 | 22.00 | 21.82 | 21.99 | 19,564 | +0.00(+0.02%) |
Jun 22, 2010 | 22.09 | 22.14 | 21.97 | 21.99 | 42,578 | -0.07(-0.30%) |
Jun 21, 2010 | 22.22 | 22.25 | 22.05 | 22.05 | 28,869 | -0.07(-0.33%) |
Jun 18, 2010 | 22.13 | 22.15 | 22.10 | 22.13 | 7,797 | -0.02(-0.07%) |
Jun 17, 2010 | 22.09 | 22.14 | 22.03 | 22.14 | 15,418 | +0.07(+0.33%) |
Jun 16, 2010 | 22.05 | 22.11 | 22.01 | 22.07 | 48,679 | -0.03(-0.12%) |
Jun 15, 2010 | 21.93 | 22.10 | 21.92 | 22.10 | 8,121 | +0.21(+0.96%) |
Jun 14, 2010 | 21.92 | 21.97 | 21.89 | 21.89 | 28,862 | +0.05(+0.22%) |
Jun 11, 2010 | 21.74 | 21.84 | 21.74 | 21.84 | 5,376 | +0.09(+0.40%) |
Jun 10, 2010 | 21.75 | 21.77 | 21.68 | 21.75 | 5,139 | +0.22(+1.00%) |
Jun 09, 2010 | 21.56 | 21.68 | 21.53 | 21.53 | 21,598 | +0.01(+0.07%) |
Jun 08, 2010 | 21.48 | 21.52 | 21.37 | 21.52 | 19,017 | +0.05(+0.22%) |
Jun 07, 2010 | 21.54 | 21.58 | 21.47 | 21.47 | 4,694 | -0.03(-0.15%) |
Jun 04, 2010 | 21.50 | 21.64 | 21.50 | 21.50 | 922 | -0.34(-1.56%) |
Jun 03, 2010 | 21.84 | 21.88 | 21.82 | 21.84 | 23,782 | -0.03(-0.12%) |
Jun 02, 2010 | 21.66 | 21.87 | 21.66 | 21.87 | 4,531 | +0.21(+0.97%) |
Jun 01, 2010 | 21.78 | 21.84 | 21.66 | 21.66 | 7,871 | -0.14(-0.64%) |
May 28, 2010 | 21.80 | 21.89 | 21.77 | 21.80 | 11,099 | -0.10(-0.46%) |
May 27, 2010 | 21.76 | 21.90 | 21.75 | 21.90 | 15,073 | +0.26(+1.19%) |
May 26, 2010 | 21.65 | 21.74 | 21.63 | 21.64 | 17,790 | +0.08(+0.36%) |
May 25, 2010 | 21.32 | 21.57 | 21.32 | 21.57 | 18,538 | -0.06(-0.29%) |
May 24, 2010 | 21.64 | 21.75 | 21.58 | 21.63 | 6,995 | -0.04(-0.18%) |
May 21, 2010 | 21.61 | 21.75 | 21.60 | 21.67 | 10,978 | +0.10(+0.45%) |
May 20, 2010 | 21.53 | 21.71 | 21.53 | 21.57 | 4,927 | -0.38(-1.72%) |
May 19, 2010 | 21.88 | 21.99 | 21.78 | 21.95 | 23,369 | -0.02(-0.09%) |
May 18, 2010 | 22.14 | 22.14 | 21.97 | 21.97 | 10,021 | -0.12(-0.55%) |
May 17, 2010 | 22.14 | 22.14 | 21.93 | 22.09 | 18,566 | -0.03(-0.14%) |
May 14, 2010 | 22.12 | 22.18 | 22.03 | 22.12 | 34,127 | -0.21(-0.94%) |
May 13, 2010 | 22.38 | 22.41 | 22.30 | 22.33 | 128,243 | -0.05(-0.24%) |
May 12, 2010 | 22.32 | 22.40 | 22.32 | 22.38 | 168,416 | +0.13(+0.59%) |
May 11, 2010 | 22.33 | 22.33 | 22.24 | 22.25 | 14,076 | +0.00(+0.01%) |
May 10, 2010 | 22.24 | 22.25 | 22.22 | 22.25 | 36,832 | +0.46(+2.10%) |
May 07, 2010 | 22.00 | 22.00 | 21.78 | 21.79 | 83,580 | -0.09(-0.42%) |
May 06, 2010 | 22.24 | 22.81 | 15.59 | 21.89 | 146,563 | -0.39(-1.74%) |
May 05, 2010 | 22.34 | 22.34 | 22.27 | 22.27 | 10,483 | -0.08(-0.36%) |
May 04, 2010 | 22.55 | 22.55 | 22.33 | 22.35 | 11,087 | -0.28(-1.25%) |
May 03, 2010 | 22.61 | 22.65 | 22.59 | 22.64 | 5,298 | +0.09(+0.42%) |
Apr 30, 2010 | 22.64 | 22.68 | 22.54 | 22.54 | 24,530 | -0.16(-0.71%) |
Apr 29, 2010 | 22.63 | 22.70 | 22.61 | 22.70 | 11,005 | +0.17(+0.76%) |
Apr 28, 2010 | 22.57 | 22.57 | 22.38 | 22.53 | 6,052 | -0.03(-0.14%) |
Apr 27, 2010 | 22.70 | 22.73 | 22.56 | 22.56 | 7,891 | -0.20(-0.89%) |
Apr 26, 2010 | 22.81 | 22.81 | 22.72 | 22.77 | 13,873 | +0.00(+0.02%) |
Apr 23, 2010 | 22.62 | 22.76 | 22.62 | 22.76 | 5,184 | +0.05(+0.22%) |
Apr 22, 2010 | 22.63 | 22.72 | 22.57 | 22.71 | 17,700 | +0.00(+0.00%) |
Apr 21, 2010 | 22.58 | 22.71 | 22.58 | 22.71 | 15,104 | +0.02(+0.10%) |
Apr 20, 2010 | 22.70 | 22.70 | 22.64 | 22.69 | 7,016 | +0.08(+0.34%) |
Apr 19, 2010 | 22.62 | 22.62 | 22.51 | 22.61 | 3,705 | -0.02(-0.10%) |
Apr 16, 2010 | 22.75 | 22.75 | 22.58 | 22.63 | 17,905 | -0.16(-0.72%) |
Apr 15, 2010 | 22.76 | 22.80 | 22.72 | 22.80 | 16,116 | +0.01(+0.03%) |
Apr 14, 2010 | 22.69 | 22.79 | 22.69 | 22.79 | 22,546 | +0.12(+0.52%) |
Apr 13, 2010 | 22.67 | 22.69 | 22.57 | 22.67 | 13,669 | +0.01(+0.06%) |
Apr 12, 2010 | 22.67 | 22.67 | 22.62 | 22.66 | 23,269 | +0.04(+0.17%) |
Apr 09, 2010 | 22.56 | 22.62 | 22.55 | 22.62 | 4,803 | +0.11(+0.49%) |
Apr 08, 2010 | 22.49 | 22.54 | 22.49 | 22.51 | 9,520 | -0.01(-0.06%) |
Apr 07, 2010 | 22.49 | 22.56 | 22.46 | 22.52 | 3,108 | +0.01(+0.06%) |
Apr 06, 2010 | 22.49 | 22.56 | 22.49 | 22.51 | 12,260 | -0.01(-0.03%) |
Apr 05, 2010 | 22.49 | 22.52 | 22.45 | 22.52 | 3,073 | +0.02(+0.10%) |
Apr 01, 2010 | 22.40 | 22.49 | 22.49 | 22.49 | 4,745 | +0.13(+0.58%) |
Mar 31, 2010 | 22.38 | 22.43 | 22.36 | 22.36 | 9,589 | -0.04(-0.16%) |
Mar 30, 2010 | 22.42 | 22.43 | 22.35 | 22.40 | 10,329 | +0.02(+0.07%) |
Mar 29, 2010 | 22.31 | 22.38 | 22.31 | 22.38 | 22,233 | +0.07(+0.31%) |
Mar 26, 2010 | 22.35 | 22.35 | 22.29 | 22.31 | 11,434 | -0.02(-0.10%) |
Mar 25, 2010 | 22.45 | 22.45 | 22.34 | 22.34 | 31,975 | +0.02(+0.07%) |
Mar 24, 2010 | 22.41 | 22.42 | 22.32 | 22.32 | 7,948 | -0.18(-0.81%) |
Mar 23, 2010 | 22.42 | 22.52 | 22.41 | 22.50 | 248,186 | +0.10(+0.45%) |
Mar 22, 2010 | 22.33 | 22.44 | 22.32 | 22.40 | 9,022 | +0.02(+0.09%) |
Mar 19, 2010 | 22.48 | 22.48 | 22.34 | 22.38 | 13,280 | -0.08(-0.34%) |
Mar 18, 2010 | 22.51 | 22.51 | 22.42 | 22.46 | 9,982 | -0.02(-0.07%) |
Mar 17, 2010 | 22.49 | 22.53 | 22.43 | 22.48 | 22,970 | +0.05(+0.21%) |
Mar 16, 2010 | 22.36 | 22.43 | 22.32 | 22.43 | 59,550 | +0.11(+0.49%) |
Mar 15, 2010 | 22.27 | 22.32 | 22.22 | 22.32 | 11,190 | -0.02(-0.10%) |
Mar 12, 2010 | 22.35 | 22.35 | 22.31 | 22.35 | 6,040 | +0.11(+0.49%) |
Mar 11, 2010 | 22.22 | 22.28 | 22.22 | 22.24 | 8,258 | -0.04(-0.17%) |
Mar 10, 2010 | 22.21 | 22.29 | 22.21 | 22.28 | 13,573 | +0.06(+0.29%) |
Mar 09, 2010 | 22.19 | 22.26 | 22.19 | 22.21 | 20,025 | -0.01(-0.04%) |
Mar 08, 2010 | 22.22 | 22.23 | 22.17 | 22.22 | 30,427 | +0.03(+0.14%) |
Mar 05, 2010 | 22.12 | 22.20 | 22.07 | 22.19 | 10,569 | +0.14(+0.64%) |
Mar 04, 2010 | 22.06 | 22.06 | 21.99 | 22.05 | 10,429 | +0.01(+0.04%) |
Mar 03, 2010 | 21.98 | 22.09 | 21.98 | 22.04 | 58,561 | +0.04(+0.18%) |
Mar 02, 2010 | 22.01 | 22.02 | 21.97 | 22.00 | 5,499 | +0.05(+0.21%) |
Mar 01, 2010 | 21.91 | 21.96 | 21.91 | 21.96 | 4,494 | +0.09(+0.39%) |
Feb 26, 2010 | 21.78 | 21.87 | 21.78 | 21.87 | 5,393 | +0.06(+0.29%) |
Feb 25, 2010 | 21.66 | 21.81 | 21.66 | 21.81 | 20,524 | -0.02(-0.07%) |
Feb 24, 2010 | 21.75 | 21.83 | 21.75 | 21.82 | 26,273 | +0.09(+0.39%) |
Feb 23, 2010 | 21.78 | 21.85 | 21.73 | 21.74 | 19,530 | -0.07(-0.33%) |
Feb 22, 2010 | 21.82 | 21.85 | 21.80 | 21.81 | 12,171 | -0.05(-0.21%) |
Feb 19, 2010 | 21.80 | 21.85 | 21.80 | 21.85 | 5,949 | -0.02(-0.07%) |
Feb 18, 2010 | 21.80 | 21.87 | 21.77 | 21.87 | 24,795 | +0.07(+0.32%) |
Feb 17, 2010 | 21.85 | 21.85 | 21.76 | 21.80 | 7,301 | +0.01(+0.04%) |
Feb 16, 2010 | 21.64 | 21.79 | 21.61 | 21.79 | 14,888 | +0.20(+0.92%) |
Feb 12, 2010 | 21.56 | 21.59 | 21.59 | 21.59 | 10,260 | +0.00(+0.02%) |
Feb 11, 2010 | 21.55 | 21.64 | 21.49 | 21.59 | 30,174 | +0.07(+0.34%) |
Feb 10, 2010 | 21.59 | 21.59 | 21.49 | 21.52 | 1,453 | -0.09(-0.42%) |
Feb 09, 2010 | 21.60 | 21.61 | 21.55 | 21.61 | 7,524 | +0.17(+0.77%) |
Feb 08, 2010 | 21.54 | 21.55 | 21.44 | 21.44 | 13,352 | -0.07(-0.33%) |
Feb 05, 2010 | 21.52 | 21.53 | 21.34 | 21.51 | 60,876 | +0.00(+0.00%) |
Feb 04, 2010 | 21.70 | 21.70 | 21.51 | 21.51 | 23,193 | -0.33(-1.52%) |
Feb 03, 2010 | 21.88 | 21.90 | 21.78 | 21.84 | 20,723 | -0.08(-0.37%) |
Feb 02, 2010 | 21.85 | 21.92 | 21.78 | 21.92 | 7,427 | +0.12(+0.56%) |
Feb 01, 2010 | 21.73 | 21.81 | 21.70 | 21.80 | 16,441 | +0.12(+0.55%) |
Jan 29, 2010 | 21.80 | 21.85 | 21.62 | 21.68 | 15,086 | -0.08(-0.36%) |
Jan 28, 2010 | 21.92 | 21.92 | 21.72 | 21.76 | 11,432 | -0.13(-0.61%) |
Jan 27, 2010 | 21.85 | 21.89 | 21.77 | 21.89 | 12,363 | +0.04(+0.20%) |
Jan 26, 2010 | 21.87 | 21.96 | 21.81 | 21.85 | 8,606 | -0.06(-0.27%) |
Jan 25, 2010 | 21.97 | 21.97 | 21.85 | 21.91 | 9,919 | +0.02(+0.07%) |
Jan 22, 2010 | 22.03 | 22.03 | 21.89 | 21.89 | 9,610 | -0.19(-0.85%) |
Jan 21, 2010 | 22.26 | 22.26 | 22.04 | 22.08 | 14,905 | -0.13(-0.58%) |
Jan 20, 2010 | 22.22 | 22.24 | 22.17 | 22.21 | 7,637 | -0.16(-0.72%) |
Jan 19, 2010 | 22.28 | 22.39 | 22.28 | 22.37 | 14,744 | +0.09(+0.39%) |
Jan 15, 2010 | 22.39 | 22.28 | 22.28 | 22.28 | 19,366 | -0.12(-0.52%) |
Jan 14, 2010 | 22.30 | 22.40 | 22.29 | 22.40 | 21,708 | +0.08(+0.36%) |
Jan 13, 2010 | 22.29 | 22.32 | 22.25 | 22.32 | 17,267 | +0.05(+0.24%) |
Jan 12, 2010 | 22.30 | 22.31 | 22.25 | 22.27 | 18,159 | -0.08(-0.35%) |
Jan 11, 2010 | 22.40 | 22.40 | 22.28 | 22.35 | 76,629 | +0.03(+0.14%) |
Jan 08, 2010 | 22.26 | 22.31 | 22.25 | 22.31 | 23,676 | +0.09(+0.39%) |
Jan 07, 2010 | 22.23 | 22.24 | 22.19 | 22.23 | 18,112 | -0.01(-0.03%) |
Jan 06, 2010 | 22.24 | 22.25 | 22.19 | 22.24 | 12,590 | +0.00(+0.00%) |
Jan 05, 2010 | 22.18 | 22.24 | 22.18 | 22.24 | 29,513 | +0.05(+0.25%) |
Jan 04, 2010 | 22.18 | 22.18 | 22.10 | 22.18 | 25,855 | +0.17(+0.78%) |
Dec 31, 2009 | 22.26 | 22.01 | 22.01 | 22.01 | 37,194 | -0.08(-0.35%) |
Dec 30, 2009 | 22.05 | 22.09 | 22.02 | 22.09 | 13,781 | -0.01(-0.04%) |
Dec 29, 2009 | 22.15 | 22.15 | 22.06 | 22.10 | 6,358 | +0.02(+0.11%) |
Dec 28, 2009 | 22.16 | 22.16 | 22.07 | 22.07 | 35,134 | -0.18(-0.81%) |
Dec 24, 2009 | 22.33 | 22.35 | 22.21 | 22.25 | 3,438 | +0.04(+0.18%) |
Dec 23, 2009 | 22.15 | 22.21 | 22.15 | 22.21 | 13,374 | +0.12(+0.56%) |
Dec 22, 2009 | 22.13 | 22.15 | 22.07 | 22.09 | 22,451 | +0.01(+0.03%) |
Dec 21, 2009 | 22.11 | 22.14 | 22.06 | 22.08 | 8,609 | +0.06(+0.25%) |
Dec 18, 2009 | 22.01 | 22.03 | 21.96 | 22.03 | 6,210 | +0.00(+0.01%) |
Dec 17, 2009 | 22.04 | 22.04 | 21.98 | 22.02 | 39,070 | -0.10(-0.46%) |
Dec 16, 2009 | 22.12 | 22.22 | 22.07 | 22.12 | 5,490 | +0.07(+0.30%) |
Dec 15, 2009 | 22.10 | 22.12 | 22.05 | 22.06 | 22,142 | -0.09(-0.42%) |
Dec 14, 2009 | 22.05 | 22.15 | 22.05 | 22.15 | 9,062 | +0.09(+0.39%) |
Dec 11, 2009 | 22.07 | 22.07 | 21.99 | 22.07 | 9,012 | +0.07(+0.32%) |
Dec 10, 2009 | 22.05 | 22.05 | 22.00 | 22.00 | 13,892 | +0.05(+0.25%) |
Dec 09, 2009 | 22.01 | 22.01 | 21.89 | 21.94 | 12,938 | -0.02(-0.11%) |
Dec 08, 2009 | 22.03 | 22.03 | 21.96 | 21.96 | 4,091 | -0.16(-0.70%) |
Dec 07, 2009 | 22.24 | 22.24 | 22.09 | 22.12 | 6,896 | +0.01(+0.04%) |
Dec 04, 2009 | 22.24 | 22.24 | 22.03 | 22.11 | 13,650 | -0.03(-0.14%) |
Dec 03, 2009 | 22.24 | 22.24 | 22.14 | 22.14 | 23,705 | -0.00(-0.00%) |
Dec 02, 2009 | 22.25 | 22.25 | 22.14 | 22.14 | 27,947 | -0.08(-0.35%) |
Dec 01, 2009 | 22.22 | 22.22 | 22.10 | 22.22 | 30,408 | +0.19(+0.88%) |
Nov 30, 2009 | 21.96 | 22.03 | 21.89 | 22.03 | 16,319 | +0.10(+0.46%) |
Nov 27, 2009 | 21.75 | 22.02 | 21.75 | 21.92 | 17,941 | -0.23(-1.06%) |
Nov 25, 2009 | 22.09 | 22.16 | 22.09 | 22.16 | 4,226 | +0.09(+0.39%) |
Nov 24, 2009 | 22.12 | 22.12 | 22.01 | 22.07 | 9,943 | -0.02(-0.11%) |
Nov 23, 2009 | 21.98 | 22.14 | 21.98 | 22.10 | 13,661 | +0.16(+0.71%) |
Nov 20, 2009 | 21.93 | 21.94 | 21.89 | 21.94 | 9,902 | -0.06(-0.28%) |
Nov 19, 2009 | 22.08 | 22.08 | 21.94 | 22.00 | 15,580 | -0.16(-0.70%) |
Nov 18, 2009 | 22.11 | 22.16 | 22.10 | 22.16 | 14,085 | +0.02(+0.07%) |
Nov 17, 2009 | 22.14 | 22.17 | 22.08 | 22.14 | 29,504 | -0.03(-0.13%) |
Nov 16, 2009 | 22.01 | 22.23 | 22.01 | 22.17 | 33,574 | +0.22(+0.99%) |
Nov 13, 2009 | 21.88 | 22.00 | 21.88 | 21.96 | 18,862 | +0.08(+0.36%) |
Nov 12, 2009 | 22.03 | 22.03 | 21.86 | 21.88 | 31,980 | -0.16(-0.71%) |
Nov 11, 2009 | 22.05 | 22.07 | 21.98 | 22.03 | 15,897 | +0.09(+0.39%) |
Nov 10, 2009 | 22.14 | 22.16 | 21.89 | 21.95 | 51,296 | -0.02(-0.07%) |
Nov 09, 2009 | 21.66 | 21.96 | 21.66 | 21.96 | 32,425 | +0.28(+1.31%) |
Nov 06, 2009 | 21.67 | 21.68 | 21.64 | 21.68 | 9,883 | +0.01(+0.06%) |
Nov 05, 2009 | 21.57 | 21.67 | 21.57 | 21.67 | 6,153 | +0.13(+0.62%) |
Nov 04, 2009 | 21.57 | 21.62 | 21.50 | 21.54 | 49,281 | +0.11(+0.50%) |
Nov 03, 2009 | 21.49 | 21.49 | 21.36 | 21.43 | 11,575 | +0.03(+0.13%) |
Nov 02, 2009 | 21.46 | 21.55 | 21.36 | 21.40 | 11,548 | -0.02(-0.09%) |
Oct 30, 2009 | 21.58 | 21.65 | 21.38 | 21.42 | 28,974 | -0.23(-1.05%) |
Oct 29, 2009 | 21.53 | 21.65 | 21.50 | 21.65 | 14,700 | +0.20(+0.95%) |
Oct 28, 2009 | 21.62 | 21.62 | 21.44 | 21.44 | 3,591 | -0.20(-0.94%) |
Oct 27, 2009 | 21.71 | 21.71 | 21.64 | 21.64 | 7,188 | -0.04(-0.18%) |
Oct 26, 2009 | 21.91 | 21.91 | 21.67 | 21.68 | 12,160 | -0.13(-0.61%) |
Oct 23, 2009 | 21.81 | 21.82 | 21.81 | 21.82 | 10,228 | -0.11(-0.50%) |
Oct 22, 2009 | 21.87 | 21.96 | 21.79 | 21.92 | 41,778 | +0.05(+0.25%) |
Oct 21, 2009 | 21.94 | 22.03 | 21.85 | 21.87 | 13,729 | -0.05(-0.25%) |
Oct 20, 2009 | 21.90 | 21.93 | 21.90 | 21.92 | 13,007 | -0.09(-0.43%) |
Oct 19, 2009 | 22.17 | 22.17 | 21.88 | 22.02 | 16,959 | +0.14(+0.64%) |
Oct 16, 2009 | 21.82 | 21.88 | 21.81 | 21.88 | 1,808 | -0.09(-0.39%) |
Oct 15, 2009 | 21.99 | 21.99 | 21.88 | 21.96 | 23,091 | -0.01(-0.04%) |
Oct 14, 2009 | 21.87 | 21.97 | 21.86 | 21.97 | 10,009 | +0.19(+0.89%) |
Oct 13, 2009 | 21.80 | 21.80 | 21.72 | 21.78 | 44,301 | +0.00(+0.00%) |
Oct 12, 2009 | 21.78 | 21.80 | 21.76 | 21.78 | 64,860 | +0.05(+0.25%) |
Oct 09, 2009 | 21.72 | 21.72 | 21.68 | 21.72 | 7,835 | -0.02(-0.07%) |
Oct 08, 2009 | 21.68 | 21.81 | 21.68 | 21.74 | 12,012 | +0.06(+0.29%) |
Oct 07, 2009 | 21.64 | 21.68 | 21.57 | 21.68 | 4,090 | +0.08(+0.38%) |
Oct 06, 2009 | 21.60 | 21.64 | 21.54 | 21.59 | 7,392 | +0.10(+0.49%) |
Oct 05, 2009 | 21.38 | 21.49 | 21.38 | 21.49 | 6,426 | +0.18(+0.84%) |
Oct 02, 2009 | 21.27 | 21.33 | 21.26 | 21.31 | 2,680 | -0.12(-0.58%) |
Oct 01, 2009 | 21.75 | 21.75 | 21.40 | 21.43 | 4,220 | -0.19(-0.90%) |
Sep 30, 2009 | 21.75 | 21.75 | 21.57 | 21.63 | 13,492 | -0.02(-0.07%) |
Sep 29, 2009 | 21.65 | 21.67 | 21.57 | 21.64 | 7,691 | -0.01(-0.04%) |
Sep 28, 2009 | 21.68 | 21.69 | 21.65 | 21.65 | 1,728 | +0.26(+1.23%) |
Sep 25, 2009 | 21.46 | 21.54 | 21.39 | 21.39 | 15,017 | -0.15(-0.67%) |
Sep 24, 2009 | 21.85 | 21.85 | 21.46 | 21.54 | 13,024 | -0.35(-1.60%) |
Sep 23, 2009 | 22.00 | 22.00 | 21.44 | 21.89 | 23,950 | +0.02(+0.11%) |
Sep 22, 2009 | 21.98 | 21.98 | 21.39 | 21.86 | 18,666 | +0.07(+0.32%) |
Sep 21, 2009 | 21.85 | 22.14 | 21.74 | 21.79 | 34,409 | -0.04(-0.18%) |
Sep 18, 2009 | 22.01 | 22.39 | 21.82 | 21.83 | 9,511 | -0.01(-0.04%) |
Sep 17, 2009 | 21.85 | 21.89 | 21.77 | 21.84 | 8,045 | +0.14(+0.65%) |
Sep 16, 2009 | 21.39 | 21.83 | 21.39 | 21.70 | 18,289 | +0.04(+0.17%) |
Sep 15, 2009 | 21.82 | 21.82 | 21.55 | 21.66 | 11,299 | +0.04(+0.18%) |
Sep 14, 2009 | 21.56 | 21.62 | 21.50 | 21.62 | 19,925 | +0.06(+0.29%) |
Sep 11, 2009 | 21.95 | 21.95 | 21.55 | 21.56 | 7,924 | -0.01(-0.04%) |
Sep 10, 2009 | 21.67 | 21.67 | 21.40 | 21.57 | 27,039 | +0.17(+0.82%) |
Sep 09, 2009 | 21.37 | 21.40 | 21.35 | 21.39 | 737 | +0.08(+0.35%) |
Sep 08, 2009 | 21.32 | 21.44 | 21.31 | 21.32 | 12,680 | +0.26(+1.21%) |
Sep 04, 2009 | 21.09 | 21.16 | 21.04 | 21.06 | 21,010 | +0.09(+0.44%) |
Sep 03, 2009 | 20.98 | 21.02 | 20.90 | 20.97 | 4,612 | -0.08(-0.39%) |
Sep 02, 2009 | 21.18 | 21.22 | 21.05 | 21.05 | 4,359 | +0.06(+0.30%) |
Sep 01, 2009 | 21.36 | 21.36 | 20.88 | 20.99 | 41,464 | -0.20(-0.96%) |
Aug 31, 2009 | 21.45 | 21.45 | 21.05 | 21.19 | 13,050 | -0.09(-0.44%) |
Aug 28, 2009 | 21.75 | 21.75 | 21.27 | 21.29 | 7,597 | +0.00(+0.00%) |
Aug 27, 2009 | 21.18 | 21.67 | 21.16 | 21.29 | 30,687 | +0.00(+0.00%) |
Aug 26, 2009 | 21.24 | 21.29 | 21.18 | 21.29 | 3,339 | -0.03(-0.12%) |
Aug 25, 2009 | 21.22 | 21.32 | 21.22 | 21.31 | 2,770 | +0.13(+0.62%) |
Aug 24, 2009 | 21.33 | 21.33 | 21.18 | 21.18 | 2,367 | -0.00(-0.01%) |
Aug 21, 2009 | 21.15 | 21.67 | 21.04 | 21.18 | 10,885 | +0.13(+0.63%) |
Aug 20, 2009 | 21.01 | 21.05 | 20.95 | 21.05 | 11,189 | +0.15(+0.71%) |
Aug 19, 2009 | 20.95 | 20.95 | 20.83 | 20.90 | 3,761 | +0.12(+0.56%) |
Aug 18, 2009 | 20.79 | 20.85 | 20.79 | 20.79 | 7,016 | +0.07(+0.35%) |
Aug 17, 2009 | 20.69 | 20.73 | 20.62 | 20.71 | 3,316 | -0.17(-0.79%) |
Aug 14, 2009 | 20.91 | 21.04 | 20.88 | 20.88 | 14,971 | -0.15(-0.70%) |
Aug 13, 2009 | 21.27 | 21.43 | 21.00 | 21.03 | 3,465 | +0.04(+0.19%) |
Aug 12, 2009 | 20.96 | 20.99 | 20.40 | 20.99 | 7,865 | +0.09(+0.45%) |
Aug 11, 2009 | 20.84 | 21.28 | 20.81 | 20.90 | 5,077 | -0.02(-0.11%) |
Aug 10, 2009 | 21.14 | 21.32 | 20.85 | 20.92 | 41,582 | -0.10(-0.48%) |
Aug 07, 2009 | 20.83 | 21.02 | 20.83 | 21.02 | 2,180 | +0.17(+0.82%) |
Aug 06, 2009 | 21.28 | 21.41 | 20.77 | 20.85 | 14,676 | -0.05(-0.22%) |
Aug 05, 2009 | 20.86 | 20.91 | 20.83 | 20.90 | 3,627 | -0.01(-0.04%) |
Aug 04, 2009 | 20.79 | 21.12 | 20.79 | 20.90 | 13,690 | +0.07(+0.32%) |