Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.11 | 25.18 | 24.81 | 24.87 | 58,300 | -0.07(-0.29%) |
Sep 29, 2010 | 24.96 | 25.04 | 24.86 | 24.94 | 27,474 | -0.14(-0.55%) |
Sep 28, 2010 | 24.98 | 25.09 | 24.83 | 25.08 | 32,551 | +0.14(+0.56%) |
Sep 27, 2010 | 25.00 | 25.07 | 24.93 | 24.94 | 19,571 | -0.15(-0.62%) |
Sep 24, 2010 | 24.91 | 25.09 | 24.91 | 25.09 | 24,576 | +0.47(+1.90%) |
Sep 23, 2010 | 24.69 | 24.89 | 24.58 | 24.63 | 30,903 | -0.29(-1.18%) |
Sep 22, 2010 | 25.03 | 25.12 | 24.89 | 24.92 | 40,732 | -0.13(-0.50%) |
Sep 21, 2010 | 25.18 | 25.25 | 24.94 | 25.04 | 62,724 | -0.08(-0.31%) |
Sep 20, 2010 | 24.85 | 25.16 | 24.79 | 25.12 | 25,769 | +0.39(+1.58%) |
Sep 17, 2010 | 24.73 | 24.91 | 24.71 | 24.73 | 39,146 | -0.08(-0.31%) |
Sep 15, 2010 | 24.69 | 24.84 | 24.60 | 24.81 | 37,033 | +0.04(+0.17%) |
Sep 14, 2010 | 24.79 | 24.86 | 24.67 | 24.77 | 45,360 | -0.04(-0.17%) |
Sep 13, 2010 | 24.84 | 24.84 | 24.70 | 24.81 | 103,139 | +0.26(+1.05%) |
Sep 10, 2010 | 24.48 | 24.56 | 24.44 | 24.55 | 15,638 | +0.13(+0.51%) |
Sep 09, 2010 | 24.47 | 24.54 | 24.38 | 24.42 | 32,757 | +0.20(+0.84%) |
Sep 08, 2010 | 24.10 | 24.32 | 24.10 | 24.22 | 40,871 | +0.17(+0.73%) |
Sep 07, 2010 | 24.25 | 24.25 | 24.03 | 24.05 | 43,564 | -0.29(-1.20%) |
Sep 03, 2010 | 24.31 | 24.38 | 24.19 | 24.34 | 38,283 | +0.28(+1.16%) |
Sep 02, 2010 | 23.97 | 24.07 | 23.91 | 24.06 | 44,297 | +0.15(+0.64%) |
Sep 01, 2010 | 23.47 | 23.91 | 23.47 | 23.91 | 24,423 | +0.73(+3.16%) |
Aug 31, 2010 | 23.06 | 23.28 | 22.97 | 23.17 | 37,828 | -0.02(-0.10%) |
Aug 30, 2010 | 23.45 | 23.45 | 23.20 | 23.20 | 53,083 | -0.29(-1.24%) |
Aug 27, 2010 | 23.49 | 23.50 | 23.03 | 23.49 | 28,081 | +0.38(+1.66%) |
Aug 26, 2010 | 23.36 | 23.38 | 23.06 | 23.11 | 36,389 | -0.15(-0.66%) |
Aug 25, 2010 | 23.10 | 23.31 | 22.93 | 23.26 | 124,532 | +0.03(+0.12%) |
Aug 24, 2010 | 23.29 | 23.35 | 23.09 | 23.23 | 27,609 | -0.28(-1.19%) |
Aug 23, 2010 | 23.63 | 23.75 | 23.50 | 23.51 | 33,931 | -0.05(-0.21%) |
Aug 20, 2010 | 23.61 | 23.61 | 23.43 | 23.56 | 75,929 | -0.12(-0.50%) |
Aug 19, 2010 | 24.00 | 24.00 | 23.57 | 23.68 | 58,731 | -0.44(-1.82%) |
Aug 18, 2010 | 24.00 | 24.21 | 23.97 | 24.12 | 14,039 | +0.05(+0.20%) |
Aug 17, 2010 | 24.05 | 24.24 | 23.96 | 24.07 | 39,951 | +0.23(+0.98%) |
Aug 16, 2010 | 23.73 | 23.88 | 23.68 | 23.83 | 180,659 | +0.00(+0.01%) |
Aug 13, 2010 | 23.83 | 24.00 | 23.83 | 23.83 | 24,977 | -0.13(-0.52%) |
Aug 12, 2010 | 23.75 | 24.02 | 23.70 | 23.96 | 24,332 | -0.06(-0.26%) |
Aug 11, 2010 | 24.21 | 24.21 | 23.99 | 24.02 | 14,575 | -0.66(-2.66%) |
Aug 10, 2010 | 24.60 | 24.77 | 24.48 | 24.67 | 43,125 | -0.10(-0.42%) |
Aug 09, 2010 | 24.84 | 24.84 | 24.65 | 24.78 | 62,691 | +0.13(+0.51%) |
Aug 06, 2010 | 24.65 | 24.66 | 24.39 | 24.65 | 33,577 | -0.13(-0.51%) |
Aug 05, 2010 | 24.63 | 24.78 | 24.63 | 24.78 | 14,926 | -0.02(-0.08%) |
Aug 04, 2010 | 24.74 | 24.80 | 24.65 | 24.80 | 45,430 | +0.19(+0.77%) |
Aug 03, 2010 | 24.71 | 24.76 | 24.59 | 24.61 | 30,896 | -0.14(-0.58%) |
Aug 02, 2010 | 24.65 | 24.77 | 24.51 | 24.76 | 60,405 | +0.48(+1.99%) |
Jul 30, 2010 | 24.27 | 24.28 | 23.99 | 24.27 | 27,939 | +0.09(+0.36%) |
Jul 29, 2010 | 24.40 | 24.45 | 24.05 | 24.19 | 24,294 | -0.08(-0.34%) |
Jul 28, 2010 | 24.42 | 24.42 | 24.22 | 24.27 | 24,741 | -0.18(-0.74%) |
Jul 27, 2010 | 24.56 | 24.57 | 24.35 | 24.45 | 44,799 | +0.05(+0.20%) |
Jul 26, 2010 | 24.17 | 24.40 | 24.09 | 24.40 | 385,287 | +0.35(+1.45%) |
Jul 23, 2010 | 23.91 | 24.09 | 23.85 | 24.05 | 13,799 | +0.15(+0.61%) |
Jul 22, 2010 | 23.79 | 23.96 | 23.77 | 23.91 | 48,218 | +0.50(+2.12%) |
Jul 21, 2010 | 23.87 | 23.87 | 23.30 | 23.41 | 73,858 | -0.29(-1.21%) |
Jul 20, 2010 | 23.20 | 23.70 | 23.16 | 23.70 | 19,093 | +0.22(+0.95%) |
Jul 19, 2010 | 23.43 | 23.52 | 23.32 | 23.47 | 17,503 | +0.08(+0.33%) |
Jul 16, 2010 | 23.40 | 23.94 | 23.36 | 23.40 | 33,377 | -0.73(-3.01%) |
Jul 15, 2010 | 24.07 | 24.13 | 23.76 | 24.12 | 317,593 | +0.10(+0.41%) |
Jul 14, 2010 | 24.03 | 24.08 | 23.89 | 24.02 | 337,157 | -0.07(-0.30%) |
Jul 13, 2010 | 24.04 | 24.17 | 24.00 | 24.10 | 48,165 | +0.36(+1.53%) |
Jul 12, 2010 | 23.66 | 23.73 | 23.55 | 23.73 | 19,555 | -0.01(-0.06%) |
Jul 09, 2010 | 23.75 | 23.75 | 23.51 | 23.75 | 18,391 | +0.25(+1.05%) |
Jul 08, 2010 | 23.59 | 23.60 | 23.35 | 23.50 | 43,978 | +0.19(+0.83%) |
Jul 07, 2010 | 22.71 | 23.34 | 22.71 | 23.31 | 17,546 | +0.66(+2.93%) |
Jul 06, 2010 | 22.71 | 22.86 | 22.46 | 22.64 | 26,454 | +0.17(+0.78%) |
Jul 02, 2010 | 22.47 | 22.68 | 22.38 | 22.47 | 42,101 | -0.08(-0.37%) |
Jul 01, 2010 | 22.75 | 22.76 | 22.25 | 22.55 | 69,224 | -0.17(-0.74%) |
Jun 30, 2010 | 22.91 | 23.03 | 22.67 | 22.72 | 39,361 | -0.22(-0.94%) |
Jun 29, 2010 | 23.24 | 23.24 | 22.80 | 22.94 | 74,264 | -0.73(-3.09%) |
Jun 25, 2010 | 23.67 | 23.75 | 23.45 | 23.67 | 188,441 | +0.15(+0.65%) |
Jun 24, 2010 | 23.80 | 23.80 | 23.49 | 23.52 | 29,540 | -0.40(-1.67%) |
Jun 23, 2010 | 24.05 | 24.05 | 23.84 | 23.92 | 21,177 | -0.11(-0.46%) |
Jun 22, 2010 | 24.41 | 24.46 | 24.00 | 24.03 | 30,948 | -0.36(-1.48%) |
Jun 21, 2010 | 24.80 | 24.80 | 24.30 | 24.39 | 38,229 | -0.10(-0.40%) |
Jun 18, 2010 | 24.48 | 24.50 | 24.38 | 24.48 | 30,611 | +0.07(+0.28%) |
Jun 17, 2010 | 24.39 | 24.44 | 24.22 | 24.41 | 26,348 | +0.03(+0.14%) |
Jun 16, 2010 | 24.27 | 24.45 | 24.24 | 24.38 | 282,415 | +0.02(+0.09%) |
Jun 15, 2010 | 24.04 | 24.37 | 24.03 | 24.36 | 19,551 | +0.49(+2.06%) |
Jun 14, 2010 | 24.10 | 24.17 | 23.85 | 23.87 | 48,136 | -0.08(-0.32%) |
Jun 11, 2010 | 23.71 | 23.96 | 23.67 | 23.94 | 17,125 | +0.10(+0.41%) |
Jun 10, 2010 | 23.65 | 23.86 | 23.58 | 23.85 | 24,616 | +0.62(+2.69%) |
Jun 09, 2010 | 23.42 | 23.63 | 23.12 | 23.22 | 28,033 | -0.13(-0.56%) |
Jun 08, 2010 | 23.06 | 23.37 | 22.90 | 23.35 | 56,744 | +0.35(+1.54%) |
Jun 07, 2010 | 23.34 | 23.38 | 23.00 | 23.00 | 52,838 | -0.34(-1.46%) |
Jun 04, 2010 | 23.34 | 23.71 | 23.19 | 23.34 | 318,055 | -0.76(-3.14%) |
Jun 03, 2010 | 24.14 | 24.18 | 23.91 | 24.10 | 23,693 | +0.05(+0.20%) |
Jun 02, 2010 | 23.58 | 24.05 | 23.56 | 24.05 | 29,771 | +0.55(+2.36%) |
Jun 01, 2010 | 23.60 | 23.94 | 23.49 | 23.49 | 498,645 | -0.37(-1.54%) |
May 28, 2010 | 23.86 | 24.18 | 23.86 | 23.86 | 46,836 | -0.30(-1.23%) |
May 27, 2010 | 23.87 | 24.16 | 23.78 | 24.16 | 48,580 | +0.78(+3.32%) |
May 26, 2010 | 23.69 | 23.80 | 23.38 | 23.38 | 87,998 | -0.11(-0.47%) |
May 25, 2010 | 22.93 | 23.49 | 22.85 | 23.49 | 120,654 | +0.03(+0.15%) |
May 24, 2010 | 23.78 | 23.85 | 23.46 | 23.46 | 45,269 | -0.42(-1.74%) |
May 21, 2010 | 23.20 | 23.87 | 22.99 | 23.87 | 83,979 | +0.36(+1.53%) |
May 20, 2010 | 23.63 | 23.89 | 23.51 | 23.51 | 151,346 | -0.92(-3.77%) |
May 19, 2010 | 24.39 | 24.59 | 24.15 | 24.44 | 44,043 | -0.15(-0.62%) |
May 18, 2010 | 25.13 | 25.14 | 24.50 | 24.59 | 43,825 | -0.32(-1.28%) |
May 17, 2010 | 24.93 | 24.93 | 24.51 | 24.91 | 76,859 | +0.04(+0.17%) |
May 14, 2010 | 24.87 | 25.16 | 24.68 | 24.87 | 50,802 | -0.48(-1.89%) |
May 13, 2010 | 25.53 | 25.58 | 25.34 | 25.34 | 32,164 | -0.25(-0.98%) |
May 12, 2010 | 25.36 | 25.61 | 25.36 | 25.59 | 22,807 | +0.22(+0.86%) |
May 11, 2010 | 25.57 | 25.62 | 25.34 | 25.38 | 145,827 | -0.02(-0.10%) |
May 10, 2010 | 25.23 | 25.41 | 25.14 | 25.40 | 99,215 | +1.01(+4.15%) |
May 07, 2010 | 24.56 | 24.84 | 24.26 | 24.39 | 162,557 | -0.29(-1.18%) |
May 06, 2010 | 25.42 | 26.34 | 21.75 | 24.68 | 144,359 | -0.86(-3.37%) |
May 05, 2010 | 25.55 | 25.70 | 25.43 | 25.54 | 50,106 | -0.17(-0.65%) |
May 04, 2010 | 25.98 | 26.00 | 25.58 | 25.70 | 63,346 | -0.56(-2.14%) |
May 03, 2010 | 26.07 | 26.32 | 26.02 | 26.27 | 25,543 | +0.35(+1.34%) |
Apr 30, 2010 | 26.33 | 26.34 | 25.92 | 25.92 | 29,930 | -0.39(-1.48%) |
Apr 29, 2010 | 26.17 | 26.35 | 26.16 | 26.31 | 18,994 | +0.42(+1.61%) |
Apr 28, 2010 | 25.82 | 26.02 | 25.76 | 25.89 | 125,889 | +0.17(+0.65%) |
Apr 27, 2010 | 26.12 | 26.29 | 25.66 | 25.73 | 78,122 | -0.59(-2.24%) |
Apr 26, 2010 | 26.41 | 26.48 | 26.31 | 26.32 | 42,751 | -0.12(-0.47%) |
Apr 23, 2010 | 26.25 | 26.44 | 26.15 | 26.44 | 24,646 | +0.15(+0.55%) |
Apr 22, 2010 | 26.13 | 26.30 | 26.00 | 26.29 | 32,083 | +0.01(+0.05%) |
Apr 21, 2010 | 26.43 | 26.44 | 26.13 | 26.28 | 28,486 | -0.08(-0.29%) |
Apr 20, 2010 | 26.29 | 26.41 | 26.28 | 26.36 | 34,676 | +0.27(+1.02%) |
Apr 19, 2010 | 25.93 | 26.13 | 25.86 | 26.09 | 26,652 | +0.07(+0.26%) |
Apr 16, 2010 | 26.41 | 26.41 | 25.97 | 26.02 | 28,098 | -0.45(-1.70%) |
Apr 15, 2010 | 26.42 | 26.54 | 26.42 | 26.47 | 23,254 | -0.01(-0.05%) |
Apr 14, 2010 | 26.31 | 26.49 | 26.26 | 26.49 | 20,875 | +0.31(+1.17%) |
Apr 13, 2010 | 26.14 | 26.21 | 26.07 | 26.18 | 16,371 | +0.02(+0.08%) |
Apr 12, 2010 | 26.22 | 26.22 | 26.16 | 26.16 | 20,657 | +0.03(+0.11%) |
Apr 09, 2010 | 26.04 | 26.13 | 26.00 | 26.13 | 26,505 | +0.17(+0.67%) |
Apr 08, 2010 | 25.79 | 26.00 | 25.79 | 25.96 | 13,595 | +0.11(+0.43%) |
Apr 07, 2010 | 25.98 | 26.00 | 25.79 | 25.85 | 60,875 | -0.14(-0.53%) |
Apr 06, 2010 | 25.86 | 26.05 | 25.86 | 25.99 | 18,551 | +0.03(+0.11%) |
Apr 05, 2010 | 25.88 | 25.96 | 25.82 | 25.96 | 54,381 | +0.25(+0.97%) |
Apr 01, 2010 | 25.79 | 25.71 | 25.71 | 25.71 | 29,708 | +0.13(+0.51%) |
Mar 31, 2010 | 25.52 | 25.65 | 25.51 | 25.58 | 43,789 | -0.01(-0.03%) |
Mar 30, 2010 | 25.66 | 25.70 | 25.52 | 25.59 | 39,102 | -0.03(-0.14%) |
Mar 29, 2010 | 25.55 | 25.64 | 25.54 | 25.62 | 14,581 | +0.18(+0.71%) |
Mar 26, 2010 | 25.48 | 25.60 | 25.40 | 25.44 | 27,969 | -0.01(-0.05%) |
Mar 25, 2010 | 25.68 | 25.75 | 25.46 | 25.46 | 16,629 | -0.06(-0.25%) |
Mar 24, 2010 | 25.53 | 25.60 | 25.49 | 25.52 | 37,666 | -0.09(-0.34%) |
Mar 23, 2010 | 25.47 | 25.61 | 25.41 | 25.61 | 92,324 | +0.21(+0.84%) |
Mar 22, 2010 | 25.13 | 25.42 | 25.13 | 25.39 | 18,327 | +0.07(+0.27%) |
Mar 19, 2010 | 25.52 | 25.52 | 25.23 | 25.32 | 36,258 | -0.08(-0.30%) |
Mar 18, 2010 | 25.44 | 25.44 | 25.28 | 25.40 | 17,283 | -0.02(-0.08%) |
Mar 17, 2010 | 25.37 | 25.48 | 25.32 | 25.42 | 32,141 | +0.15(+0.60%) |
Mar 16, 2010 | 25.12 | 25.27 | 25.06 | 25.27 | 17,244 | +0.25(+0.99%) |
Mar 15, 2010 | 24.89 | 25.03 | 24.88 | 25.02 | 33,572 | +0.03(+0.11%) |
Mar 12, 2010 | 25.17 | 25.17 | 24.97 | 24.99 | 17,501 | -0.07(-0.27%) |
Mar 11, 2010 | 24.92 | 25.06 | 24.89 | 25.06 | 19,505 | +0.09(+0.36%) |
Mar 10, 2010 | 24.88 | 25.02 | 24.86 | 24.97 | 29,756 | +0.12(+0.47%) |
Mar 09, 2010 | 24.78 | 24.95 | 24.78 | 24.86 | 35,979 | +0.06(+0.25%) |
Mar 08, 2010 | 24.81 | 24.83 | 24.79 | 24.79 | 28,885 | +0.01(+0.03%) |
Mar 05, 2010 | 24.59 | 24.80 | 24.55 | 24.79 | 38,982 | +0.33(+1.35%) |
Mar 04, 2010 | 24.42 | 24.46 | 24.35 | 24.46 | 65,474 | +0.10(+0.40%) |
Mar 03, 2010 | 24.45 | 24.52 | 24.33 | 24.36 | 18,906 | +0.01(+0.03%) |
Mar 02, 2010 | 24.37 | 24.47 | 24.33 | 24.35 | 19,828 | +0.06(+0.23%) |
Mar 01, 2010 | 24.21 | 24.31 | 24.17 | 24.30 | 22,364 | +0.19(+0.77%) |
Feb 26, 2010 | 24.10 | 24.17 | 24.03 | 24.11 | 23,501 | +0.01(+0.06%) |
Feb 25, 2010 | 23.81 | 24.10 | 23.75 | 24.10 | 63,934 | -0.05(-0.20%) |
Feb 24, 2010 | 23.99 | 24.16 | 23.93 | 24.15 | 124,321 | +0.22(+0.92%) |
Feb 23, 2010 | 24.10 | 24.23 | 23.89 | 23.92 | 47,510 | -0.28(-1.14%) |
Feb 22, 2010 | 24.29 | 24.30 | 24.17 | 24.20 | 44,282 | +0.03(+0.14%) |
Feb 19, 2010 | 24.06 | 24.25 | 23.99 | 24.17 | 39,003 | +0.05(+0.20%) |
Feb 18, 2010 | 24.00 | 24.15 | 23.98 | 24.12 | 88,791 | +0.15(+0.62%) |
Feb 17, 2010 | 24.01 | 24.01 | 23.93 | 23.97 | 12,874 | +0.10(+0.42%) |
Feb 16, 2010 | 23.71 | 23.90 | 23.60 | 23.87 | 62,349 | +0.43(+1.85%) |
Feb 12, 2010 | 23.31 | 23.43 | 23.43 | 23.43 | 52,199 | -0.10(-0.44%) |
Feb 11, 2010 | 23.29 | 23.56 | 23.26 | 23.54 | 22,499 | +0.15(+0.65%) |
Feb 10, 2010 | 23.38 | 23.47 | 23.20 | 23.39 | 28,635 | -0.03(-0.12%) |
Feb 09, 2010 | 23.41 | 23.58 | 23.28 | 23.41 | 22,123 | +0.23(+0.98%) |
Feb 08, 2010 | 23.39 | 23.43 | 23.19 | 23.19 | 18,187 | -0.21(-0.89%) |
Feb 05, 2010 | 23.39 | 23.43 | 22.88 | 23.39 | 90,699 | +0.03(+0.12%) |
Feb 04, 2010 | 23.92 | 23.92 | 23.37 | 23.37 | 58,156 | -0.74(-3.06%) |
Feb 03, 2010 | 24.18 | 24.23 | 24.05 | 24.10 | 28,094 | -0.19(-0.77%) |
Feb 02, 2010 | 24.01 | 24.31 | 23.92 | 24.29 | 53,977 | +0.34(+1.44%) |
Feb 01, 2010 | 23.79 | 23.95 | 23.77 | 23.95 | 37,753 | +0.28(+1.20%) |
Jan 29, 2010 | 23.85 | 24.03 | 23.64 | 23.66 | 48,832 | -0.14(-0.58%) |
Jan 28, 2010 | 24.06 | 24.06 | 23.65 | 23.80 | 38,668 | -0.14(-0.58%) |
Jan 27, 2010 | 23.76 | 23.97 | 23.66 | 23.94 | 49,838 | +0.10(+0.43%) |
Jan 26, 2010 | 23.96 | 24.07 | 23.79 | 23.83 | 38,156 | -0.12(-0.52%) |
Jan 25, 2010 | 24.12 | 24.12 | 23.92 | 23.96 | 40,699 | +0.13(+0.54%) |
Jan 22, 2010 | 24.23 | 24.34 | 23.81 | 23.83 | 63,367 | -0.48(-1.98%) |
Jan 21, 2010 | 24.86 | 24.88 | 24.30 | 24.31 | 50,633 | -0.57(-2.27%) |
Jan 20, 2010 | 24.92 | 24.92 | 24.72 | 24.88 | 35,253 | -0.21(-0.82%) |
Jan 19, 2010 | 24.75 | 25.08 | 24.75 | 25.08 | 22,350 | +0.32(+1.31%) |
Jan 15, 2010 | 24.98 | 24.76 | 24.76 | 24.76 | 55,389 | -0.29(-1.16%) |
Jan 14, 2010 | 24.99 | 25.06 | 24.93 | 25.05 | 17,270 | +0.04(+0.17%) |
Jan 13, 2010 | 24.88 | 25.04 | 24.77 | 25.01 | 65,052 | +0.20(+0.81%) |
Jan 12, 2010 | 24.87 | 24.90 | 24.70 | 24.81 | 23,251 | -0.23(-0.91%) |
Jan 11, 2010 | 25.05 | 25.06 | 24.91 | 25.03 | 35,310 | +0.14(+0.55%) |
Jan 08, 2010 | 24.81 | 24.92 | 24.77 | 24.90 | 23,250 | -0.03(-0.10%) |
Jan 07, 2010 | 24.70 | 24.92 | 24.70 | 24.92 | 20,465 | +0.15(+0.60%) |
Jan 06, 2010 | 24.70 | 24.81 | 24.66 | 24.77 | 45,629 | +0.06(+0.25%) |
Jan 05, 2010 | 24.66 | 24.71 | 24.61 | 24.71 | 54,942 | +0.07(+0.28%) |
Jan 04, 2010 | 24.45 | 24.66 | 24.43 | 24.64 | 48,125 | +0.43(+1.79%) |
Dec 31, 2009 | 24.45 | 24.21 | 24.21 | 24.21 | 41,324 | -0.20(-0.81%) |
Dec 30, 2009 | 24.35 | 24.43 | 24.35 | 24.40 | 14,859 | -0.06(-0.26%) |
Dec 29, 2009 | 24.58 | 24.59 | 24.44 | 24.47 | 51,125 | +0.00(+0.00%) |
Dec 28, 2009 | 24.55 | 24.55 | 24.39 | 24.47 | 13,901 | +0.02(+0.08%) |
Dec 24, 2009 | 24.37 | 24.45 | 24.37 | 24.45 | 12,552 | +0.10(+0.40%) |
Dec 23, 2009 | 24.39 | 24.39 | 24.28 | 24.35 | 29,644 | -0.01(-0.03%) |
Dec 22, 2009 | 24.36 | 24.41 | 24.32 | 24.36 | 69,051 | -0.16(-0.65%) |
Dec 21, 2009 | 24.43 | 24.63 | 24.43 | 24.52 | 42,410 | +0.21(+0.85%) |
Dec 18, 2009 | 24.33 | 24.33 | 24.16 | 24.31 | 41,186 | +0.06(+0.26%) |
Dec 17, 2009 | 24.31 | 24.38 | 24.23 | 24.25 | 48,420 | -0.28(-1.13%) |
Dec 16, 2009 | 24.59 | 24.63 | 24.48 | 24.52 | 12,500 | +0.06(+0.25%) |
Dec 15, 2009 | 24.53 | 24.60 | 24.41 | 24.46 | 50,023 | -0.19(-0.76%) |
Dec 14, 2009 | 24.62 | 24.65 | 24.61 | 24.65 | 25,306 | +0.08(+0.34%) |
Dec 11, 2009 | 24.48 | 24.59 | 24.43 | 24.57 | 29,602 | +0.15(+0.62%) |
Dec 10, 2009 | 24.38 | 24.49 | 24.38 | 24.41 | 31,632 | +0.12(+0.51%) |
Dec 09, 2009 | 24.15 | 24.31 | 24.14 | 24.29 | 24,100 | +0.06(+0.23%) |
Dec 08, 2009 | 24.37 | 24.37 | 24.18 | 24.23 | 15,074 | -0.27(-1.10%) |
Dec 07, 2009 | 24.57 | 24.63 | 24.45 | 24.50 | 28,022 | -0.01(-0.06%) |
Dec 04, 2009 | 24.79 | 24.79 | 24.35 | 24.52 | 68,972 | +0.10(+0.42%) |
Dec 03, 2009 | 24.70 | 24.83 | 24.41 | 24.41 | 27,121 | -0.21(-0.84%) |
Dec 02, 2009 | 24.59 | 24.74 | 24.52 | 24.62 | 12,272 | +0.00(+0.00%) |
Dec 01, 2009 | 24.61 | 24.66 | 24.51 | 24.62 | 135,781 | +0.26(+1.05%) |
Nov 30, 2009 | 24.30 | 24.39 | 24.14 | 24.37 | 13,850 | +0.19(+0.77%) |
Nov 27, 2009 | 23.97 | 24.37 | 23.88 | 24.18 | 17,076 | -0.48(-1.93%) |
Nov 25, 2009 | 24.52 | 24.66 | 24.52 | 24.66 | 56,750 | +0.12(+0.51%) |
Nov 24, 2009 | 24.52 | 24.58 | 24.36 | 24.53 | 49,396 | -0.01(-0.06%) |
Nov 23, 2009 | 24.54 | 24.66 | 24.48 | 24.55 | 31,106 | +0.34(+1.40%) |
Nov 20, 2009 | 24.16 | 24.23 | 24.11 | 24.21 | 12,406 | -0.07(-0.28%) |
Nov 19, 2009 | 24.33 | 24.33 | 24.18 | 24.28 | 19,397 | -0.34(-1.37%) |
Nov 18, 2009 | 24.59 | 24.61 | 24.44 | 24.61 | 77,233 | +0.06(+0.22%) |
Nov 17, 2009 | 24.48 | 24.56 | 24.39 | 24.56 | 40,023 | +0.06(+0.23%) |
Nov 16, 2009 | 24.36 | 24.65 | 24.34 | 24.50 | 60,026 | +0.35(+1.46%) |
Nov 13, 2009 | 24.08 | 24.26 | 23.98 | 24.15 | 68,198 | +0.11(+0.46%) |
Nov 12, 2009 | 24.25 | 24.39 | 24.00 | 24.04 | 110,283 | -0.27(-1.11%) |
Nov 11, 2009 | 24.42 | 24.49 | 24.25 | 24.31 | 100,800 | +0.10(+0.43%) |
Nov 10, 2009 | 24.16 | 24.26 | 24.08 | 24.21 | 60,416 | +0.04(+0.15%) |
Nov 09, 2009 | 23.86 | 24.19 | 23.83 | 24.17 | 57,206 | +0.54(+2.27%) |
Nov 06, 2009 | 23.43 | 23.66 | 23.41 | 23.63 | 8,479 | +0.03(+0.15%) |
Nov 05, 2009 | 23.35 | 23.60 | 23.31 | 23.60 | 25,658 | +0.47(+2.03%) |
Nov 04, 2009 | 23.36 | 23.50 | 23.12 | 23.13 | 48,119 | +0.01(+0.03%) |
Nov 03, 2009 | 22.94 | 23.18 | 22.94 | 23.12 | 40,060 | +0.04(+0.18%) |
Nov 02, 2009 | 23.04 | 23.29 | 22.76 | 23.08 | 52,079 | +0.16(+0.69%) |
Oct 30, 2009 | 23.60 | 23.60 | 22.88 | 22.92 | 69,154 | -0.74(-3.12%) |
Oct 29, 2009 | 23.30 | 23.69 | 23.21 | 23.66 | 19,319 | +0.54(+2.33%) |
Oct 28, 2009 | 23.55 | 23.55 | 23.10 | 23.12 | 99,347 | -0.45(-1.90%) |
Oct 27, 2009 | 23.64 | 23.72 | 23.45 | 23.57 | 65,146 | -0.01(-0.03%) |
Oct 26, 2009 | 23.95 | 24.15 | 23.52 | 23.58 | 37,351 | -0.36(-1.50%) |
Oct 23, 2009 | 24.00 | 24.00 | 23.86 | 23.94 | 41,118 | -0.36(-1.49%) |
Oct 22, 2009 | 23.95 | 24.37 | 23.93 | 24.30 | 49,863 | +0.32(+1.34%) |
Oct 21, 2009 | 24.22 | 24.42 | 23.98 | 23.98 | 45,939 | -0.28(-1.14%) |
Oct 20, 2009 | 24.23 | 24.27 | 24.19 | 24.26 | 38,943 | -0.11(-0.45%) |
Oct 19, 2009 | 24.26 | 24.48 | 24.24 | 24.37 | 31,371 | +0.18(+0.74%) |
Oct 16, 2009 | 24.18 | 24.22 | 24.07 | 24.19 | 38,341 | -0.25(-1.02%) |
Oct 15, 2009 | 24.26 | 24.43 | 24.21 | 24.43 | 21,213 | +0.08(+0.31%) |
Oct 14, 2009 | 24.21 | 24.37 | 24.13 | 24.36 | 23,462 | +0.48(+1.99%) |
Oct 13, 2009 | 23.91 | 23.92 | 23.76 | 23.88 | 34,775 | -0.08(-0.32%) |
Oct 12, 2009 | 23.99 | 24.02 | 23.90 | 23.96 | 35,592 | +0.13(+0.55%) |
Oct 09, 2009 | 23.70 | 23.83 | 23.68 | 23.83 | 234,472 | +0.12(+0.49%) |
Oct 08, 2009 | 23.75 | 23.81 | 23.62 | 23.71 | 347,900 | +0.16(+0.67%) |
Oct 07, 2009 | 23.43 | 23.55 | 23.40 | 23.55 | 43,889 | +0.09(+0.38%) |
Oct 06, 2009 | 23.37 | 23.60 | 23.31 | 23.46 | 30,793 | +0.29(+1.25%) |
Oct 05, 2009 | 22.80 | 23.19 | 22.80 | 23.17 | 34,099 | +0.43(+1.91%) |
Oct 02, 2009 | 22.63 | 22.86 | 22.57 | 22.74 | 52,402 | -0.11(-0.48%) |