Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.46 | 20.65 | 20.46 | 20.53 | 10,212 | +0.00(+0.00%) |
Aug 30, 2010 | 20.77 | 20.77 | 20.53 | 20.53 | 8,342 | -0.34(-1.62%) |
Aug 27, 2010 | 20.87 | 20.87 | 20.36 | 20.87 | 64,790 | +0.26(+1.25%) |
Aug 26, 2010 | 20.76 | 20.82 | 20.52 | 20.61 | 29,210 | -0.05(-0.26%) |
Aug 25, 2010 | 20.30 | 20.70 | 20.30 | 20.67 | 23,722 | +0.12(+0.56%) |
Aug 24, 2010 | 20.68 | 20.68 | 20.52 | 20.55 | 7,578 | -0.28(-1.32%) |
Aug 23, 2010 | 21.12 | 21.13 | 20.83 | 20.83 | 10,241 | -0.16(-0.76%) |
Aug 20, 2010 | 20.90 | 21.03 | 20.78 | 20.99 | 13,827 | -0.01(-0.04%) |
Aug 19, 2010 | 21.24 | 21.24 | 20.87 | 21.00 | 97,974 | -0.33(-1.54%) |
Aug 18, 2010 | 21.16 | 21.38 | 21.16 | 21.32 | 43,200 | +0.10(+0.46%) |
Aug 17, 2010 | 21.04 | 21.32 | 21.04 | 21.23 | 7,217 | +0.39(+1.89%) |
Aug 16, 2010 | 20.72 | 20.89 | 20.72 | 20.83 | 14,947 | -0.00(-0.02%) |
Aug 13, 2010 | 20.84 | 20.93 | 20.79 | 20.84 | 8,251 | -0.07(-0.34%) |
Aug 12, 2010 | 20.68 | 20.92 | 20.66 | 20.91 | 5,093 | -0.09(-0.42%) |
Aug 11, 2010 | 21.24 | 21.25 | 20.98 | 21.00 | 219,840 | -0.68(-3.15%) |
Aug 10, 2010 | 21.53 | 21.71 | 21.48 | 21.68 | 13,002 | -0.09(-0.41%) |
Aug 09, 2010 | 21.77 | 21.79 | 21.64 | 21.77 | 34,336 | +0.19(+0.86%) |
Aug 06, 2010 | 21.58 | 21.61 | 21.35 | 21.58 | 19,006 | -0.07(-0.33%) |
Aug 05, 2010 | 21.64 | 21.70 | 21.57 | 21.65 | 23,249 | -0.07(-0.33%) |
Aug 04, 2010 | 21.56 | 21.75 | 21.56 | 21.72 | 16,848 | +0.16(+0.74%) |
Aug 03, 2010 | 21.48 | 21.59 | 21.48 | 21.56 | 25,459 | -0.11(-0.49%) |
Aug 02, 2010 | 21.58 | 21.67 | 21.58 | 21.67 | 2,049 | +0.39(+1.84%) |
Jul 30, 2010 | 21.28 | 21.28 | 20.93 | 21.28 | 5,727 | +0.09(+0.42%) |
Jul 29, 2010 | 21.32 | 21.33 | 21.19 | 21.19 | 5,513 | -0.11(-0.50%) |
Jul 28, 2010 | 21.44 | 21.44 | 21.24 | 21.30 | 48,881 | -0.15(-0.70%) |
Jul 27, 2010 | 21.65 | 21.65 | 21.41 | 21.45 | 39,710 | -0.16(-0.74%) |
Jul 26, 2010 | 21.36 | 21.63 | 21.36 | 21.61 | 11,967 | +0.31(+1.48%) |
Jul 23, 2010 | 20.98 | 21.33 | 20.96 | 21.29 | 7,166 | +0.24(+1.12%) |
Jul 22, 2010 | 21.01 | 21.09 | 21.00 | 21.06 | 4,853 | +0.50(+2.42%) |
Jul 21, 2010 | 20.79 | 20.86 | 20.50 | 20.56 | 10,581 | -0.36(-1.70%) |
Jul 20, 2010 | 20.36 | 20.92 | 20.36 | 20.92 | 9,800 | +0.32(+1.53%) |
Jul 19, 2010 | 20.57 | 20.65 | 20.49 | 20.60 | 3,985 | +0.15(+0.73%) |
Jul 16, 2010 | 20.45 | 20.99 | 20.43 | 20.45 | 31,693 | -0.66(-3.13%) |
Jul 15, 2010 | 20.89 | 21.12 | 20.84 | 21.11 | 7,907 | -0.01(-0.04%) |
Jul 14, 2010 | 21.11 | 21.17 | 20.98 | 21.12 | 45,006 | -0.02(-0.08%) |
Jul 13, 2010 | 21.01 | 21.21 | 20.96 | 21.14 | 67,677 | +0.44(+2.15%) |
Jul 12, 2010 | 20.69 | 20.84 | 20.62 | 20.69 | 10,778 | -0.10(-0.47%) |
Jul 09, 2010 | 20.79 | 20.79 | 20.64 | 20.79 | 7,063 | +0.18(+0.86%) |
Jul 08, 2010 | 20.57 | 20.64 | 20.36 | 20.61 | 44,721 | +0.27(+1.31%) |
Jul 07, 2010 | 19.76 | 20.35 | 19.76 | 20.35 | 84,573 | +0.33(+1.64%) |
Jul 06, 2010 | 19.98 | 20.14 | 19.98 | 20.02 | 3,788 | +0.27(+1.35%) |
Jul 02, 2010 | 19.75 | 19.97 | 19.61 | 19.75 | 26,651 | -0.11(-0.54%) |
Jul 01, 2010 | 19.87 | 19.89 | 19.40 | 19.86 | 8,986 | +0.01(+0.04%) |
Jun 30, 2010 | 20.06 | 20.30 | 19.81 | 19.85 | 66,625 | -0.22(-1.11%) |
Jun 29, 2010 | 20.68 | 20.68 | 19.95 | 20.07 | 31,365 | -0.99(-4.72%) |
Jun 25, 2010 | 21.07 | 21.12 | 20.83 | 21.07 | 18,025 | +0.20(+0.94%) |
Jun 24, 2010 | 21.26 | 21.26 | 20.86 | 20.87 | 37,918 | -0.45(-2.12%) |
Jun 23, 2010 | 21.44 | 21.44 | 21.05 | 21.32 | 8,264 | +0.00(+0.00%) |
Jun 22, 2010 | 21.87 | 21.96 | 21.31 | 21.32 | 114,981 | -0.45(-2.07%) |
Jun 21, 2010 | 22.25 | 22.29 | 21.69 | 21.78 | 73,541 | -0.15(-0.69%) |
Jun 18, 2010 | 21.93 | 22.01 | 21.89 | 21.93 | 4,820 | +0.08(+0.37%) |
Jun 17, 2010 | 21.76 | 21.92 | 21.76 | 21.85 | 11,886 | -0.12(-0.53%) |
Jun 16, 2010 | 21.90 | 22.06 | 21.83 | 21.96 | 23,775 | +0.01(+0.04%) |
Jun 15, 2010 | 21.63 | 21.95 | 21.59 | 21.95 | 38,325 | +0.52(+2.44%) |
Jun 14, 2010 | 21.69 | 21.70 | 21.38 | 21.43 | 79,238 | +0.06(+0.29%) |
Jun 11, 2010 | 21.09 | 21.38 | 21.09 | 21.37 | 32,142 | +0.17(+0.79%) |
Jun 10, 2010 | 20.81 | 21.21 | 20.77 | 21.20 | 124,824 | +0.67(+3.28%) |
Jun 09, 2010 | 20.67 | 20.96 | 20.46 | 20.53 | 43,130 | +0.33(+1.63%) |
Jun 08, 2010 | 20.28 | 20.29 | 20.04 | 20.20 | 10,319 | +0.05(+0.26%) |
Jun 07, 2010 | 20.66 | 20.75 | 20.14 | 20.14 | 12,832 | -0.43(-2.09%) |
Jun 04, 2010 | 20.58 | 21.18 | 20.53 | 20.58 | 5,580 | -0.96(-4.46%) |
Jun 03, 2010 | 21.55 | 21.57 | 21.31 | 21.54 | 16,591 | +0.14(+0.66%) |
Jun 02, 2010 | 20.86 | 21.39 | 20.86 | 21.39 | 8,176 | +0.55(+2.64%) |
Jun 01, 2010 | 21.05 | 21.37 | 20.84 | 20.84 | 35,551 | -0.48(-2.25%) |
May 28, 2010 | 21.32 | 21.63 | 21.17 | 21.32 | 36,520 | -0.29(-1.35%) |
May 27, 2010 | 21.23 | 21.63 | 21.23 | 21.62 | 21,871 | +0.87(+4.19%) |
May 26, 2010 | 21.00 | 21.25 | 20.69 | 20.75 | 40,351 | +0.01(+0.04%) |
May 25, 2010 | 20.21 | 20.76 | 20.05 | 20.74 | 254,842 | -0.13(-0.64%) |
May 24, 2010 | 20.84 | 21.03 | 20.79 | 20.87 | 18,375 | -0.04(-0.21%) |
May 21, 2010 | 20.20 | 21.00 | 19.67 | 20.92 | 76,176 | +0.44(+2.17%) |
May 20, 2010 | 20.96 | 20.96 | 20.43 | 20.47 | 74,241 | -0.74(-3.51%) |
May 19, 2010 | 21.39 | 21.57 | 21.01 | 21.22 | 59,650 | -0.31(-1.44%) |
May 18, 2010 | 22.05 | 22.23 | 21.49 | 21.53 | 9,655 | -0.41(-1.86%) |
May 17, 2010 | 21.96 | 22.03 | 21.61 | 21.94 | 13,165 | +0.02(+0.08%) |
May 14, 2010 | 21.92 | 22.29 | 21.75 | 21.92 | 50,466 | -0.57(-2.52%) |
May 13, 2010 | 22.82 | 22.91 | 22.49 | 22.49 | 59,147 | -0.35(-1.55%) |
May 12, 2010 | 22.50 | 22.86 | 22.50 | 22.84 | 14,291 | +0.43(+1.91%) |
May 11, 2010 | 22.55 | 22.64 | 22.40 | 22.41 | 185,705 | +0.13(+0.59%) |
May 10, 2010 | 22.33 | 22.33 | 22.24 | 22.28 | 4,561 | +1.14(+5.41%) |
May 07, 2010 | 21.50 | 21.78 | 21.03 | 21.14 | 44,632 | -0.58(-2.65%) |
May 06, 2010 | 22.15 | 62.45 | 0.1241 | 21.71 | 77,560 | -0.65(-2.89%) |
May 05, 2010 | 22.44 | 22.66 | 22.36 | 22.36 | 8,083 | -0.27(-1.18%) |
May 04, 2010 | 23.03 | 23.03 | 22.56 | 22.63 | 7,023 | -0.68(-2.93%) |
May 03, 2010 | 23.09 | 23.31 | 23.05 | 23.31 | 1,087 | +0.46(+2.02%) |
Apr 30, 2010 | 23.41 | 23.41 | 22.84 | 22.85 | 35,905 | -0.56(-2.39%) |
Apr 29, 2010 | 23.20 | 23.42 | 23.20 | 23.41 | 2,870 | +0.37(+1.62%) |
Apr 28, 2010 | 23.12 | 23.12 | 22.96 | 23.03 | 6,509 | +0.05(+0.23%) |
Apr 27, 2010 | 23.63 | 23.63 | 22.98 | 22.98 | 17,495 | -0.74(-3.10%) |
Apr 26, 2010 | 23.80 | 23.86 | 23.71 | 23.72 | 11,632 | +0.00(+0.00%) |
Apr 23, 2010 | 23.48 | 23.72 | 23.48 | 23.72 | 7,836 | +0.20(+0.87%) |
Apr 22, 2010 | 23.08 | 23.51 | 23.03 | 23.51 | 10,155 | +0.31(+1.34%) |
Apr 21, 2010 | 23.18 | 23.20 | 23.03 | 23.20 | 7,695 | +0.11(+0.46%) |
Apr 20, 2010 | 22.96 | 23.10 | 22.96 | 23.10 | 2,751 | +0.34(+1.50%) |
Apr 19, 2010 | 22.75 | 22.88 | 22.59 | 22.76 | 4,054 | -0.12(-0.52%) |
Apr 16, 2010 | 23.21 | 23.21 | 22.70 | 22.88 | 8,723 | -0.37(-1.58%) |
Apr 15, 2010 | 23.23 | 23.31 | 23.20 | 23.24 | 44,177 | -0.01(-0.06%) |
Apr 14, 2010 | 23.06 | 23.26 | 23.06 | 23.26 | 9,925 | +0.27(+1.19%) |
Apr 13, 2010 | 22.86 | 22.99 | 22.86 | 22.98 | 11,551 | +0.05(+0.20%) |
Apr 12, 2010 | 22.99 | 23.00 | 22.92 | 22.94 | 9,107 | +0.03(+0.12%) |
Apr 09, 2010 | 22.80 | 22.93 | 22.71 | 22.91 | 5,285 | +0.19(+0.82%) |
Apr 08, 2010 | 22.58 | 22.72 | 22.45 | 22.72 | 4,535 | +0.12(+0.51%) |
Apr 07, 2010 | 22.75 | 22.77 | 22.54 | 22.61 | 13,542 | -0.22(-0.97%) |
Apr 06, 2010 | 22.78 | 22.83 | 22.77 | 22.83 | 3,896 | +0.04(+0.19%) |
Apr 05, 2010 | 22.58 | 22.81 | 22.58 | 22.79 | 7,443 | +0.31(+1.38%) |
Apr 01, 2010 | 22.48 | 22.48 | 22.48 | 0 | +0.20(+0.92%) | |
Mar 31, 2010 | 22.24 | 22.34 | 22.23 | 22.27 | 25,236 | -0.07(-0.32%) |
Mar 30, 2010 | 22.31 | 22.36 | 22.28 | 22.34 | 10,351 | +0.03(+0.12%) |
Mar 29, 2010 | 22.19 | 22.33 | 22.19 | 22.32 | 9,324 | +0.25(+1.12%) |
Mar 26, 2010 | 22.12 | 22.25 | 21.97 | 22.07 | 35,648 | +0.01(+0.04%) |
Mar 25, 2010 | 22.33 | 22.35 | 22.06 | 22.06 | 3,644 | -0.11(-0.48%) |
Mar 24, 2010 | 22.23 | 22.23 | 22.12 | 22.17 | 4,441 | -0.07(-0.32%) |
Mar 23, 2010 | 22.20 | 22.24 | 22.13 | 22.24 | 2,567 | +0.12(+0.56%) |
Mar 22, 2010 | 21.94 | 22.11 | 21.94 | 22.11 | 4,527 | +0.27(+1.26%) |
Mar 19, 2010 | 22.15 | 22.15 | 21.84 | 21.84 | 5,337 | -0.22(-1.00%) |
Mar 18, 2010 | 22.11 | 22.11 | 21.98 | 22.06 | 5,979 | -0.10(-0.44%) |
Mar 17, 2010 | 22.10 | 22.19 | 22.09 | 22.16 | 16,890 | +0.24(+1.08%) |
Mar 16, 2010 | 21.66 | 21.94 | 21.66 | 21.92 | 9,887 | +0.26(+1.20%) |
Mar 15, 2010 | 21.66 | 21.66 | 21.66 | 21.66 | 2,957 | -0.20(-0.93%) |
Mar 12, 2010 | 21.86 | 21.87 | 21.81 | 21.86 | 3,178 | +0.12(+0.54%) |
Mar 11, 2010 | 21.59 | 21.75 | 21.55 | 21.75 | 6,891 | +0.02(+0.07%) |
Mar 10, 2010 | 21.68 | 21.75 | 21.63 | 21.73 | 58,560 | +0.18(+0.85%) |
Mar 09, 2010 | 21.54 | 21.69 | 21.54 | 21.55 | 2,180 | -0.03(-0.15%) |
Mar 08, 2010 | 21.64 | 21.64 | 21.57 | 21.58 | 3,313 | -0.01(-0.03%) |
Mar 05, 2010 | 21.48 | 21.63 | 21.48 | 21.59 | 18,591 | +0.35(+1.65%) |
Mar 04, 2010 | 21.09 | 21.23 | 21.09 | 21.23 | 37,597 | +0.11(+0.50%) |
Mar 03, 2010 | 21.25 | 21.30 | 21.10 | 21.13 | 5,822 | +0.00(+0.00%) |
Mar 02, 2010 | 21.14 | 21.24 | 21.13 | 21.13 | 22,769 | +0.06(+0.29%) |
Mar 01, 2010 | 20.71 | 21.07 | 20.63 | 21.07 | 11,162 | +0.48(+2.33%) |
Feb 26, 2010 | 20.53 | 20.65 | 20.44 | 20.59 | 3,569 | +0.30(+1.49%) |
Feb 25, 2010 | 20.11 | 20.29 | 20.11 | 20.29 | 4,398 | -0.08(-0.39%) |
Feb 24, 2010 | 20.28 | 20.37 | 20.28 | 20.37 | 4,840 | +0.14(+0.70%) |
Feb 23, 2010 | 20.45 | 20.45 | 20.17 | 20.22 | 11,182 | -0.29(-1.42%) |
Feb 22, 2010 | 20.54 | 20.61 | 20.52 | 20.52 | 33,236 | -0.04(-0.18%) |
Feb 19, 2010 | 20.54 | 20.57 | 20.52 | 20.55 | 2,350 | +0.04(+0.22%) |
Feb 18, 2010 | 20.32 | 20.51 | 20.32 | 20.51 | 10,978 | +0.17(+0.83%) |
Feb 17, 2010 | 20.34 | 20.34 | 20.29 | 20.34 | 4,072 | +0.14(+0.68%) |
Feb 16, 2010 | 20.01 | 20.21 | 19.94 | 20.20 | 5,193 | +0.46(+2.31%) |
Feb 12, 2010 | 19.75 | 19.75 | 19.75 | 0 | -0.01(-0.06%) | |
Feb 11, 2010 | 19.46 | 19.76 | 19.45 | 19.76 | 5,432 | +0.30(+1.57%) |
Feb 10, 2010 | 19.52 | 19.52 | 19.45 | 19.45 | 2,015 | -0.06(-0.32%) |
Feb 09, 2010 | 19.51 | 19.60 | 19.39 | 19.51 | 15,637 | +0.21(+1.10%) |
Feb 05, 2010 | 19.30 | 19.30 | 19.30 | 0 | +0.03(+0.14%) | |
Feb 04, 2010 | 19.76 | 19.77 | 19.28 | 19.28 | 6,623 | -0.67(-3.38%) |
Feb 03, 2010 | 19.99 | 20.03 | 19.95 | 19.95 | 3,231 | -0.09(-0.44%) |
Feb 02, 2010 | 19.95 | 20.04 | 19.95 | 20.04 | 851 | +0.28(+1.44%) |
Feb 01, 2010 | 19.70 | 19.75 | 19.67 | 19.75 | 12,247 | +0.41(+2.11%) |
Jan 29, 2010 | 19.74 | 19.91 | 19.35 | 19.35 | 2,499 | -0.35(-1.76%) |
Jan 28, 2010 | 20.01 | 20.07 | 19.51 | 19.69 | 28,664 | -0.24(-1.21%) |
Jan 27, 2010 | 19.84 | 19.96 | 19.68 | 19.93 | 130,642 | +0.05(+0.23%) |
Jan 26, 2010 | 19.87 | 20.09 | 19.87 | 19.89 | 4,764 | -0.06(-0.28%) |
Jan 25, 2010 | 20.00 | 20.04 | 19.94 | 19.94 | 8,725 | +0.04(+0.20%) |
Jan 22, 2010 | 20.25 | 20.31 | 19.91 | 19.91 | 12,827 | -0.48(-2.35%) |
Jan 21, 2010 | 20.57 | 20.57 | 20.36 | 20.38 | 11,065 | -0.39(-1.88%) |
Jan 20, 2010 | 20.79 | 20.79 | 20.61 | 20.77 | 2,729 | -0.25(-1.17%) |
Jan 19, 2010 | 20.99 | 21.02 | 20.96 | 21.02 | 20,449 | +0.24(+1.18%) |
Jan 15, 2010 | 20.77 | 20.77 | 20.77 | 0 | -0.29(-1.38%) | |
Jan 14, 2010 | 21.00 | 21.08 | 20.99 | 21.07 | 27,647 | +0.03(+0.16%) |
Jan 13, 2010 | 20.86 | 21.03 | 20.79 | 21.03 | 2,539 | +0.27(+1.31%) |
Jan 12, 2010 | 20.91 | 20.97 | 20.76 | 20.76 | 5,043 | -0.38(-1.78%) |
Jan 11, 2010 | 21.23 | 21.23 | 21.08 | 21.14 | 4,125 | +0.01(+0.03%) |
Jan 08, 2010 | 21.02 | 21.13 | 21.02 | 21.13 | 2,600 | +0.08(+0.38%) |
Jan 07, 2010 | 20.91 | 21.06 | 20.91 | 21.05 | 8,486 | +0.03(+0.13%) |
Jan 06, 2010 | 21.06 | 21.07 | 20.98 | 21.02 | 7,093 | +0.04(+0.17%) |
Jan 05, 2010 | 20.86 | 21.00 | 20.86 | 20.99 | 29,573 | +0.15(+0.72%) |
Jan 04, 2010 | 20.84 | 20.84 | 20.84 | 20.84 | 1,634 | +0.29(+1.42%) |
Dec 31, 2009 | 20.54 | 20.54 | 20.54 | 0 | -0.16(-0.77%) | |
Dec 30, 2009 | 20.69 | 20.73 | 20.67 | 20.70 | 6,455 | -0.04(-0.21%) |
Dec 29, 2009 | 20.78 | 20.79 | 20.70 | 20.75 | 18,057 | +0.01(+0.03%) |
Dec 28, 2009 | 20.86 | 20.86 | 20.74 | 20.74 | 8,003 | -0.04(-0.20%) |
Dec 24, 2009 | 20.76 | 20.84 | 20.74 | 20.78 | 10,511 | +0.09(+0.43%) |
Dec 23, 2009 | 20.62 | 22.21 | 20.62 | 20.69 | 100,641 | +0.13(+0.65%) |
Dec 22, 2009 | 20.54 | 20.58 | 20.52 | 20.56 | 11,504 | +0.12(+0.56%) |
Dec 21, 2009 | 20.45 | 20.45 | 20.39 | 20.45 | 2,050 | +0.42(+2.12%) |
Dec 18, 2009 | 20.16 | 20.16 | 20.02 | 20.02 | 3,596 | -0.08(-0.42%) |
Dec 17, 2009 | 20.18 | 20.18 | 20.01 | 20.10 | 955 | -0.15(-0.76%) |
Dec 16, 2009 | 20.33 | 20.39 | 20.25 | 20.26 | 8,094 | +0.13(+0.65%) |
Dec 15, 2009 | 20.20 | 20.27 | 20.13 | 20.13 | 4,017 | -0.14(-0.69%) |
Dec 14, 2009 | 20.15 | 20.27 | 20.10 | 20.27 | 9,116 | +0.32(+1.60%) |
Dec 11, 2009 | 19.90 | 19.98 | 19.87 | 19.95 | 15,744 | +0.07(+0.36%) |
Dec 10, 2009 | 19.90 | 19.94 | 19.88 | 19.88 | 2,403 | +0.18(+0.90%) |
Dec 09, 2009 | 19.64 | 19.76 | 19.55 | 19.70 | 3,270 | +0.00(+0.00%) |
Dec 08, 2009 | 19.60 | 19.75 | 19.60 | 19.70 | 4,872 | -0.20(-0.98%) |
Dec 07, 2009 | 19.95 | 19.97 | 19.83 | 19.90 | 97,419 | +0.04(+0.18%) |
Dec 04, 2009 | 19.96 | 19.96 | 19.80 | 19.86 | 3,746 | -0.01(-0.03%) |
Dec 03, 2009 | 19.84 | 19.94 | 19.84 | 19.87 | 3,335 | -0.07(-0.33%) |
Dec 02, 2009 | 19.92 | 20.02 | 19.88 | 19.93 | 6,144 | +0.04(+0.22%) |
Dec 01, 2009 | 19.96 | 19.96 | 19.87 | 19.89 | 2,630 | +0.26(+1.31%) |
Nov 30, 2009 | 19.57 | 19.64 | 19.50 | 19.63 | 17,259 | +0.01(+0.07%) |
Nov 27, 2009 | 19.43 | 19.72 | 19.43 | 19.62 | 6,715 | -0.37(-1.84%) |
Nov 25, 2009 | 19.82 | 19.98 | 19.81 | 19.98 | 4,427 | +0.23(+1.14%) |
Nov 24, 2009 | 19.70 | 19.80 | 19.70 | 19.76 | 7,075 | -0.02(-0.08%) |
Nov 23, 2009 | 19.79 | 19.96 | 19.78 | 19.78 | 11,562 | +0.18(+0.92%) |
Nov 20, 2009 | 19.51 | 19.59 | 19.51 | 19.59 | 2,464 | -0.07(-0.36%) |
Nov 19, 2009 | 19.68 | 19.68 | 19.59 | 19.67 | 11,439 | -0.32(-1.60%) |
Nov 18, 2009 | 19.99 | 20.09 | 19.90 | 19.98 | 10,011 | -0.09(-0.46%) |
Nov 17, 2009 | 20.06 | 20.09 | 19.91 | 20.08 | 26,722 | -0.07(-0.33%) |
Nov 16, 2009 | 20.11 | 20.17 | 20.11 | 20.14 | 918 | +0.26(+1.29%) |
Nov 13, 2009 | 19.75 | 19.89 | 19.70 | 19.89 | 3,947 | +0.24(+1.22%) |
Nov 12, 2009 | 19.85 | 19.89 | 19.63 | 19.65 | 124,527 | -0.14(-0.72%) |
Nov 11, 2009 | 19.95 | 19.95 | 19.79 | 19.79 | 6,996 | +0.02(+0.09%) |
Nov 10, 2009 | 19.83 | 19.83 | 19.77 | 19.77 | 1,242 | +0.04(+0.22%) |
Nov 09, 2009 | 19.73 | 19.74 | 19.69 | 19.73 | 1,470 | +0.45(+2.31%) |
Nov 05, 2009 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.15(+0.78%) |
Nov 04, 2009 | 19.03 | 19.15 | 19.03 | 19.13 | 2,729 | +0.21(+1.12%) |
Nov 03, 2009 | 18.92 | 18.92 | 18.92 | 18.92 | 2,033 | +0.30(+1.59%) |
Nov 02, 2009 | 18.75 | 18.83 | 18.62 | 18.62 | 1,505 | -0.00(-0.02%) |
Oct 30, 2009 | 19.18 | 19.18 | 18.62 | 18.63 | 3,752 | -0.52(-2.73%) |
Oct 29, 2009 | 19.08 | 19.20 | 19.08 | 19.15 | 1,242 | +0.47(+2.52%) |
Oct 28, 2009 | 19.02 | 19.02 | 18.68 | 18.68 | 5,439 | -0.65(-3.35%) |
Oct 27, 2009 | 19.20 | 19.33 | 19.20 | 19.33 | 676 | -0.26(-1.31%) |
Oct 26, 2009 | 19.76 | 19.76 | 19.59 | 19.59 | 2,594 | -0.03(-0.14%) |
Oct 23, 2009 | 19.60 | 19.61 | 19.60 | 19.61 | 6,747 | -0.34(-1.69%) |
Oct 22, 2009 | 19.68 | 19.95 | 19.67 | 19.95 | 1,160 | +0.02(+0.09%) |
Oct 21, 2009 | 20.13 | 20.15 | 19.93 | 19.93 | 4,206 | -0.03(-0.15%) |
Oct 20, 2009 | 19.96 | 19.96 | 19.96 | 19.96 | 1,724 | -0.16(-0.78%) |
Oct 19, 2009 | 19.91 | 20.12 | 19.91 | 20.12 | 4,032 | +0.38(+1.93%) |
Oct 16, 2009 | 19.74 | 19.74 | 19.73 | 19.74 | 1,471 | -0.21(-1.07%) |
Oct 15, 2009 | 19.84 | 19.95 | 19.81 | 19.95 | 6,094 | -0.03(-0.13%) |
Oct 14, 2009 | 19.83 | 19.98 | 19.82 | 19.98 | 1,925 | +0.33(+1.68%) |
Oct 13, 2009 | 19.51 | 19.65 | 19.51 | 19.65 | 6,018 | +0.06(+0.31%) |
Oct 12, 2009 | 19.71 | 19.78 | 19.59 | 19.59 | 4,625 | +0.02(+0.09%) |
Oct 09, 2009 | 19.53 | 19.57 | 19.47 | 19.57 | 2,431 | +0.07(+0.38%) |
Oct 08, 2009 | 19.53 | 19.53 | 19.46 | 19.49 | 4,758 | +0.34(+1.79%) |
Oct 07, 2009 | 19.15 | 19.15 | 19.12 | 19.15 | 1,426 | -0.03(-0.14%) |
Oct 06, 2009 | 19.14 | 19.18 | 19.04 | 19.18 | 2,764 | +0.28(+1.50%) |
Oct 05, 2009 | 18.73 | 18.89 | 18.73 | 18.89 | 12,836 | +0.34(+1.82%) |
Oct 02, 2009 | 18.50 | 18.64 | 18.50 | 18.56 | 15,393 | -0.14(-0.76%) |
Oct 01, 2009 | 19.07 | 19.07 | 18.70 | 18.70 | 6,902 | -0.49(-2.54%) |
Sep 30, 2009 | 18.99 | 19.26 | 18.97 | 19.19 | 13,433 | -0.07(-0.34%) |
Sep 29, 2009 | 19.17 | 19.25 | 19.14 | 19.25 | 2,930 | +0.06(+0.33%) |
Sep 28, 2009 | 19.15 | 19.24 | 19.15 | 19.19 | 4,245 | +0.32(+1.71%) |
Sep 25, 2009 | 18.89 | 18.97 | 18.84 | 18.87 | 7,385 | -0.12(-0.61%) |
Sep 24, 2009 | 19.20 | 19.20 | 18.93 | 18.98 | 5,576 | -0.41(-2.11%) |
Sep 23, 2009 | 19.45 | 19.61 | 19.36 | 19.39 | 175,997 | -0.09(-0.45%) |
Sep 22, 2009 | 19.41 | 19.54 | 19.40 | 19.48 | 12,057 | +0.09(+0.46%) |
Sep 21, 2009 | 19.25 | 19.39 | 19.22 | 19.39 | 4,655 | -0.04(-0.18%) |
Sep 18, 2009 | 19.41 | 19.45 | 19.27 | 19.43 | 15,460 | +0.09(+0.46%) |
Sep 17, 2009 | 19.40 | 19.45 | 19.34 | 19.34 | 5,862 | -0.00(-0.01%) |
Sep 16, 2009 | 19.30 | 19.34 | 19.30 | 19.34 | 2,327 | +0.29(+1.54%) |
Sep 15, 2009 | 19.02 | 19.06 | 18.95 | 19.05 | 6,926 | +0.06(+0.30%) |
Sep 14, 2009 | 18.74 | 19.00 | 18.74 | 18.99 | 3,248 | +0.14(+0.74%) |
Sep 11, 2009 | 18.93 | 18.93 | 18.83 | 18.85 | 4,762 | +0.03(+0.14%) |
Sep 10, 2009 | 18.63 | 18.87 | 18.63 | 18.82 | 810 | +0.18(+0.95%) |
Sep 09, 2009 | 18.40 | 18.65 | 18.40 | 18.65 | 4,741 | +0.25(+1.35%) |
Sep 08, 2009 | 18.40 | 18.40 | 18.40 | 18.40 | 179 | +0.20(+1.12%) |
Sep 04, 2009 | 18.04 | 18.21 | 18.04 | 18.19 | 2,897 | +0.31(+1.74%) |
Sep 03, 2009 | 17.87 | 17.88 | 17.72 | 17.88 | 1,127 | +0.03(+0.16%) |