Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.49 | 21.69 | 21.22 | 21.35 | 808,746 | +0.08(+0.35%) |
Sep 29, 2010 | 21.20 | 21.42 | 21.06 | 21.27 | 566,620 | -0.07(-0.31%) |
Sep 28, 2010 | 21.23 | 21.38 | 20.83 | 21.34 | 577,292 | +0.13(+0.63%) |
Sep 27, 2010 | 21.60 | 21.60 | 21.11 | 21.21 | 711,818 | -0.44(-2.05%) |
Sep 24, 2010 | 21.48 | 21.70 | 21.41 | 21.65 | 675,925 | +0.47(+2.21%) |
Sep 23, 2010 | 21.31 | 21.61 | 21.16 | 21.18 | 458,129 | -0.28(-1.33%) |
Sep 22, 2010 | 21.65 | 21.74 | 21.31 | 21.47 | 498,615 | -0.20(-0.93%) |
Sep 21, 2010 | 21.73 | 21.80 | 21.53 | 21.67 | 631,107 | -0.14(-0.65%) |
Sep 20, 2010 | 21.36 | 21.83 | 21.29 | 21.81 | 598,034 | +0.46(+2.16%) |
Sep 17, 2010 | 21.40 | 21.44 | 21.07 | 21.35 | 750,276 | +0.17(+0.79%) |
Sep 15, 2010 | 20.86 | 21.30 | 20.82 | 21.18 | 383,286 | +0.20(+0.96%) |
Sep 14, 2010 | 21.08 | 21.12 | 20.88 | 20.98 | 389,295 | -0.11(-0.52%) |
Sep 13, 2010 | 20.64 | 21.13 | 20.50 | 21.09 | 697,856 | +0.59(+2.90%) |
Sep 10, 2010 | 20.50 | 20.63 | 20.29 | 20.50 | 450,555 | +0.09(+0.45%) |
Sep 09, 2010 | 20.66 | 20.66 | 20.24 | 20.40 | 309,936 | +0.03(+0.12%) |
Sep 08, 2010 | 20.25 | 20.49 | 20.16 | 20.38 | 364,022 | +0.14(+0.70%) |
Sep 07, 2010 | 20.60 | 20.67 | 20.21 | 20.24 | 464,947 | -0.39(-1.91%) |
Sep 03, 2010 | 20.50 | 20.81 | 20.31 | 20.63 | 377,634 | +0.35(+1.73%) |
Sep 02, 2010 | 20.25 | 20.32 | 20.06 | 20.28 | 442,167 | -0.00(-0.02%) |
Sep 01, 2010 | 19.96 | 20.31 | 19.91 | 20.28 | 550,043 | +0.66(+3.36%) |
Aug 31, 2010 | 19.79 | 19.86 | 19.56 | 19.62 | 875,494 | -0.21(-1.05%) |
Aug 30, 2010 | 20.19 | 20.31 | 19.83 | 19.83 | 453,331 | -0.49(-2.42%) |
Aug 27, 2010 | 20.09 | 20.34 | 19.63 | 20.32 | 488,902 | +0.48(+2.40%) |
Aug 26, 2010 | 20.01 | 20.17 | 19.81 | 19.85 | 338,063 | -0.16(-0.79%) |
Aug 25, 2010 | 19.58 | 20.04 | 19.46 | 20.01 | 586,484 | +0.28(+1.39%) |
Aug 24, 2010 | 19.72 | 19.91 | 19.46 | 19.73 | 454,211 | -0.18(-0.90%) |
Aug 23, 2010 | 20.22 | 20.22 | 19.90 | 19.91 | 477,558 | -0.15(-0.73%) |
Aug 20, 2010 | 19.99 | 20.30 | 19.64 | 20.06 | 527,762 | -0.04(-0.21%) |
Aug 19, 2010 | 20.36 | 20.79 | 19.94 | 20.10 | 640,253 | -0.44(-2.15%) |
Aug 18, 2010 | 20.32 | 21.07 | 19.71 | 20.54 | 711,589 | +0.13(+0.65%) |
Aug 17, 2010 | 20.21 | 20.67 | 20.02 | 20.41 | 409,608 | +0.33(+1.62%) |
Aug 16, 2010 | 20.02 | 20.31 | 19.84 | 20.08 | 397,316 | -0.08(-0.41%) |
Aug 13, 2010 | 20.09 | 20.33 | 20.00 | 20.16 | 433,669 | -0.04(-0.21%) |
Aug 12, 2010 | 20.16 | 20.44 | 20.01 | 20.21 | 600,352 | -0.33(-1.58%) |
Aug 11, 2010 | 20.83 | 21.09 | 20.41 | 20.53 | 494,810 | -0.67(-3.15%) |
Aug 10, 2010 | 21.26 | 21.44 | 20.97 | 21.20 | 326,384 | -0.34(-1.59%) |
Aug 09, 2010 | 21.58 | 21.61 | 21.46 | 21.54 | 433,706 | +0.12(+0.54%) |
Aug 06, 2010 | 21.27 | 21.44 | 20.85 | 21.42 | 326,584 | -0.03(-0.16%) |
Aug 05, 2010 | 21.50 | 21.65 | 21.42 | 21.46 | 231,728 | -0.22(-1.00%) |
Aug 04, 2010 | 21.47 | 21.68 | 21.42 | 21.67 | 388,121 | +0.23(+1.05%) |
Aug 03, 2010 | 21.27 | 21.59 | 21.11 | 21.45 | 558,755 | +0.05(+0.23%) |
Aug 02, 2010 | 21.54 | 21.59 | 21.17 | 21.40 | 575,679 | +0.22(+1.02%) |
Jul 30, 2010 | 20.95 | 21.28 | 20.76 | 21.18 | 487,136 | +0.01(+0.04%) |
Jul 29, 2010 | 21.35 | 21.35 | 20.82 | 21.17 | 482,826 | +0.02(+0.12%) |
Jul 28, 2010 | 21.52 | 21.69 | 21.11 | 21.15 | 580,928 | -0.45(-2.08%) |
Jul 27, 2010 | 21.81 | 21.93 | 21.54 | 21.60 | 533,279 | -0.13(-0.58%) |
Jul 26, 2010 | 21.55 | 21.85 | 21.42 | 21.72 | 516,850 | +0.28(+1.32%) |
Jul 23, 2010 | 20.97 | 21.51 | 20.87 | 21.44 | 559,112 | +0.36(+1.70%) |
Jul 22, 2010 | 20.65 | 21.15 | 20.62 | 21.08 | 742,366 | +0.71(+3.48%) |
Jul 21, 2010 | 20.87 | 20.87 | 20.35 | 20.37 | 520,650 | -0.32(-1.53%) |
Jul 20, 2010 | 20.00 | 20.72 | 19.96 | 20.69 | 561,520 | +0.44(+2.18%) |
Jul 19, 2010 | 20.14 | 20.36 | 20.03 | 20.25 | 349,236 | +0.21(+1.04%) |
Jul 16, 2010 | 20.58 | 20.72 | 20.02 | 20.04 | 555,888 | -0.70(-3.38%) |
Jul 15, 2010 | 20.82 | 20.83 | 20.43 | 20.74 | 492,387 | -0.12(-0.56%) |
Jul 14, 2010 | 20.81 | 20.97 | 20.70 | 20.86 | 328,970 | -0.04(-0.20%) |
Jul 13, 2010 | 20.71 | 20.97 | 20.55 | 20.90 | 440,295 | +0.45(+2.20%) |
Jul 12, 2010 | 20.25 | 20.51 | 20.19 | 20.45 | 397,699 | +0.10(+0.49%) |
Jul 09, 2010 | 20.34 | 20.39 | 20.14 | 20.35 | 389,056 | +0.04(+0.21%) |
Jul 08, 2010 | 20.38 | 20.44 | 20.09 | 20.31 | 411,883 | +0.16(+0.79%) |
Jul 07, 2010 | 19.69 | 20.16 | 19.64 | 20.15 | 515,233 | +0.57(+2.90%) |
Jul 06, 2010 | 19.91 | 20.01 | 19.42 | 19.58 | 728,523 | -0.05(-0.25%) |
Jul 02, 2010 | 19.81 | 19.81 | 19.46 | 19.63 | 372,364 | -0.02(-0.13%) |
Jul 01, 2010 | 20.01 | 20.15 | 19.34 | 19.66 | 879,661 | -0.26(-1.30%) |
Jun 30, 2010 | 20.25 | 20.42 | 19.91 | 19.91 | 728,515 | -0.31(-1.53%) |
Jun 29, 2010 | 20.71 | 20.87 | 20.12 | 20.22 | 889,825 | -0.40(-1.94%) |
Jun 25, 2010 | 20.44 | 20.79 | 20.25 | 20.62 | 1,095,147 | +0.29(+1.44%) |
Jun 24, 2010 | 20.28 | 20.51 | 20.16 | 20.33 | 466,288 | -0.12(-0.57%) |
Jun 23, 2010 | 20.51 | 20.65 | 20.34 | 20.45 | 530,278 | -0.12(-0.57%) |
Jun 22, 2010 | 20.77 | 21.11 | 20.55 | 20.57 | 703,709 | -0.11(-0.52%) |
Jun 21, 2010 | 21.24 | 21.27 | 20.60 | 20.67 | 664,424 | -0.41(-1.94%) |
Jun 18, 2010 | 21.03 | 21.22 | 20.99 | 21.08 | 804,483 | +0.09(+0.44%) |
Jun 17, 2010 | 20.85 | 21.02 | 20.77 | 20.99 | 389,220 | +0.16(+0.76%) |
Jun 16, 2010 | 20.68 | 20.99 | 20.66 | 20.83 | 447,787 | +0.01(+0.04%) |
Jun 15, 2010 | 20.47 | 20.85 | 20.32 | 20.82 | 594,939 | +0.54(+2.67%) |
Jun 14, 2010 | 20.31 | 20.47 | 20.18 | 20.28 | 576,011 | +0.22(+1.08%) |
Jun 11, 2010 | 19.50 | 20.06 | 19.50 | 20.06 | 402,095 | +0.29(+1.48%) |
Jun 10, 2010 | 19.54 | 19.78 | 19.31 | 19.77 | 397,437 | +0.54(+2.82%) |
Jun 09, 2010 | 19.36 | 19.52 | 19.17 | 19.23 | 446,337 | +0.04(+0.22%) |
Jun 08, 2010 | 19.10 | 19.21 | 18.81 | 19.19 | 532,670 | +0.06(+0.31%) |
Jun 07, 2010 | 19.45 | 19.59 | 19.11 | 19.13 | 479,313 | -0.32(-1.63%) |
Jun 04, 2010 | 19.82 | 20.27 | 19.41 | 19.45 | 711,415 | -0.79(-3.91%) |
Jun 03, 2010 | 20.03 | 20.30 | 19.99 | 20.24 | 467,888 | +0.12(+0.58%) |
Jun 02, 2010 | 19.79 | 20.12 | 19.40 | 20.12 | 478,813 | +0.48(+2.46%) |
Jun 01, 2010 | 20.01 | 20.11 | 19.64 | 19.64 | 552,395 | -0.41(-2.04%) |
May 28, 2010 | 20.21 | 20.39 | 19.87 | 20.05 | 578,000 | -0.16(-0.78%) |
May 27, 2010 | 20.03 | 20.43 | 19.96 | 20.21 | 450,446 | +0.56(+2.84%) |
May 26, 2010 | 19.49 | 20.01 | 19.43 | 19.65 | 799,018 | +0.23(+1.20%) |
May 25, 2010 | 19.06 | 19.48 | 18.89 | 19.41 | 695,652 | -0.02(-0.09%) |
May 24, 2010 | 19.59 | 19.69 | 19.38 | 19.43 | 411,237 | -0.27(-1.35%) |
May 21, 2010 | 19.39 | 19.75 | 19.06 | 19.70 | 825,419 | +0.14(+0.72%) |
May 20, 2010 | 19.65 | 20.35 | 19.51 | 19.56 | 811,520 | -1.02(-4.95%) |
May 19, 2010 | 20.60 | 20.81 | 20.32 | 20.57 | 542,142 | -0.06(-0.28%) |
May 18, 2010 | 21.06 | 21.27 | 20.56 | 20.63 | 592,318 | -0.29(-1.40%) |
May 17, 2010 | 21.04 | 21.28 | 20.50 | 20.92 | 611,016 | +0.02(+0.08%) |
May 14, 2010 | 21.06 | 21.25 | 20.71 | 20.91 | 495,434 | -0.19(-0.91%) |
May 13, 2010 | 21.15 | 21.32 | 21.02 | 21.10 | 650,843 | -0.10(-0.49%) |
May 12, 2010 | 20.90 | 21.24 | 20.83 | 21.20 | 879,240 | +0.43(+2.08%) |
May 11, 2010 | 20.86 | 20.91 | 20.36 | 20.77 | 665,155 | -0.13(-0.64%) |
May 10, 2010 | 20.88 | 21.19 | 20.60 | 20.90 | 822,549 | +0.58(+2.86%) |
May 07, 2010 | 21.21 | 21.34 | 20.25 | 20.32 | 2,004,178 | -0.87(-4.12%) |
May 06, 2010 | 20.97 | 22.02 | 20.89 | 21.19 | 2,189,457 | +0.17(+0.79%) |
May 05, 2010 | 20.91 | 21.16 | 20.43 | 21.03 | 538,873 | -0.12(-0.59%) |
May 04, 2010 | 21.32 | 21.54 | 21.02 | 21.15 | 727,946 | -0.47(-2.19%) |
May 03, 2010 | 21.34 | 21.64 | 21.20 | 21.63 | 582,930 | +0.42(+2.00%) |
Apr 30, 2010 | 21.43 | 21.52 | 21.20 | 21.20 | 922,602 | -0.22(-1.05%) |
Apr 29, 2010 | 21.44 | 21.48 | 21.21 | 21.43 | 379,016 | +0.15(+0.70%) |
Apr 28, 2010 | 21.24 | 21.42 | 21.10 | 21.28 | 576,731 | +0.09(+0.43%) |
Apr 27, 2010 | 21.21 | 21.44 | 21.11 | 21.19 | 797,874 | -0.07(-0.35%) |
Apr 26, 2010 | 21.12 | 21.36 | 21.05 | 21.26 | 413,845 | +0.09(+0.43%) |
Apr 23, 2010 | 21.10 | 21.18 | 20.85 | 21.17 | 344,889 | +0.14(+0.67%) |
Apr 22, 2010 | 20.70 | 21.04 | 20.63 | 21.03 | 335,146 | +0.08(+0.40%) |
Apr 21, 2010 | 20.88 | 21.01 | 20.69 | 20.95 | 499,661 | +0.07(+0.32%) |
Apr 20, 2010 | 20.65 | 20.88 | 20.49 | 20.88 | 255,033 | +0.34(+1.66%) |
Apr 19, 2010 | 20.61 | 20.75 | 20.36 | 20.54 | 405,027 | -0.19(-0.92%) |
Apr 16, 2010 | 20.79 | 20.92 | 20.61 | 20.73 | 404,325 | -0.05(-0.24%) |
Apr 15, 2010 | 20.55 | 20.80 | 20.53 | 20.78 | 425,726 | +0.17(+0.85%) |
Apr 14, 2010 | 20.46 | 20.60 | 20.39 | 20.60 | 324,305 | +0.18(+0.90%) |
Apr 13, 2010 | 20.47 | 20.47 | 20.31 | 20.42 | 190,036 | -0.06(-0.28%) |
Apr 12, 2010 | 20.49 | 20.55 | 20.34 | 20.48 | 429,311 | -0.05(-0.24%) |
Apr 09, 2010 | 20.34 | 20.53 | 20.24 | 20.53 | 423,370 | +0.17(+0.86%) |
Apr 08, 2010 | 20.27 | 20.45 | 20.20 | 20.36 | 514,727 | -0.03(-0.12%) |
Apr 07, 2010 | 20.54 | 20.55 | 20.25 | 20.38 | 640,446 | -0.17(-0.85%) |
Apr 06, 2010 | 20.41 | 20.60 | 20.38 | 20.55 | 802,410 | +0.00(+0.00%) |
Apr 05, 2010 | 20.34 | 20.55 | 20.21 | 20.55 | 500,798 | +0.32(+1.60%) |
Apr 01, 2010 | 20.13 | 20.23 | 20.23 | 20.23 | 512,491 | +0.24(+1.21%) |
Mar 31, 2010 | 20.01 | 20.15 | 19.96 | 19.99 | 556,326 | -0.12(-0.62%) |
Mar 30, 2010 | 20.25 | 20.33 | 20.03 | 20.11 | 423,842 | -0.07(-0.33%) |
Mar 29, 2010 | 20.09 | 20.24 | 20.00 | 20.18 | 496,665 | +0.09(+0.45%) |
Mar 26, 2010 | 20.17 | 20.30 | 20.02 | 20.09 | 532,138 | -0.05(-0.25%) |
Mar 25, 2010 | 20.40 | 20.54 | 20.12 | 20.14 | 502,857 | -0.05(-0.25%) |
Mar 24, 2010 | 20.56 | 20.63 | 20.19 | 20.19 | 543,294 | -0.42(-2.02%) |
Mar 23, 2010 | 20.60 | 20.62 | 20.40 | 20.60 | 651,496 | +0.07(+0.32%) |
Mar 22, 2010 | 20.28 | 20.60 | 20.19 | 20.54 | 626,372 | +0.19(+0.94%) |
Mar 19, 2010 | 20.57 | 20.67 | 20.27 | 20.35 | 1,019,559 | -0.07(-0.37%) |
Mar 18, 2010 | 20.46 | 20.58 | 20.31 | 20.42 | 918,757 | -0.15(-0.73%) |
Mar 17, 2010 | 20.48 | 20.60 | 20.31 | 20.57 | 1,042,216 | +0.17(+0.86%) |
Mar 16, 2010 | 19.86 | 20.41 | 19.79 | 20.40 | 1,422,993 | +0.50(+2.51%) |
Mar 15, 2010 | 19.86 | 19.90 | 19.53 | 19.90 | 1,021,664 | +0.10(+0.50%) |
Mar 12, 2010 | 19.66 | 19.80 | 19.52 | 19.80 | 788,629 | +0.13(+0.68%) |
Mar 11, 2010 | 19.42 | 19.67 | 19.40 | 19.67 | 686,841 | +0.08(+0.42%) |
Mar 10, 2010 | 19.50 | 19.71 | 19.43 | 19.58 | 520,861 | +0.02(+0.09%) |
Mar 09, 2010 | 19.57 | 19.73 | 19.49 | 19.57 | 504,259 | -0.03(-0.17%) |
Mar 08, 2010 | 19.62 | 19.69 | 19.52 | 19.60 | 582,416 | -0.09(-0.46%) |
Mar 05, 2010 | 19.49 | 19.69 | 19.46 | 19.69 | 632,202 | +0.23(+1.20%) |
Mar 04, 2010 | 19.30 | 19.50 | 19.13 | 19.46 | 604,308 | +0.24(+1.25%) |
Mar 03, 2010 | 19.32 | 19.40 | 19.15 | 19.22 | 474,936 | -0.06(-0.30%) |
Mar 02, 2010 | 19.10 | 19.32 | 19.10 | 19.28 | 626,969 | +0.13(+0.69%) |
Mar 01, 2010 | 18.86 | 19.23 | 18.85 | 19.14 | 770,487 | +0.38(+2.04%) |
Feb 26, 2010 | 18.82 | 18.87 | 18.59 | 18.76 | 675,283 | +0.00(+0.00%) |
Feb 25, 2010 | 18.55 | 18.78 | 18.44 | 18.76 | 564,614 | -0.07(-0.40%) |
Feb 24, 2010 | 18.76 | 18.84 | 18.59 | 18.84 | 538,820 | +0.18(+0.98%) |
Feb 23, 2010 | 18.67 | 18.81 | 18.49 | 18.65 | 750,248 | -0.12(-0.66%) |
Feb 22, 2010 | 18.84 | 18.92 | 18.60 | 18.78 | 1,193,311 | +0.02(+0.11%) |
Feb 19, 2010 | 18.81 | 18.91 | 18.61 | 18.76 | 666,676 | -0.03(-0.18%) |
Feb 18, 2010 | 18.68 | 18.79 | 18.54 | 18.79 | 431,036 | +0.16(+0.84%) |
Feb 17, 2010 | 18.35 | 18.63 | 18.31 | 18.63 | 584,755 | +0.27(+1.49%) |
Feb 16, 2010 | 19.01 | 19.01 | 18.16 | 18.36 | 924,846 | +0.50(+2.83%) |
Feb 12, 2010 | 17.69 | 17.85 | 17.85 | 17.85 | 481,047 | -0.01(-0.05%) |
Feb 11, 2010 | 17.55 | 17.90 | 17.38 | 17.86 | 459,290 | +0.23(+1.31%) |
Feb 10, 2010 | 17.68 | 17.80 | 17.40 | 17.63 | 645,665 | -0.14(-0.79%) |
Feb 09, 2010 | 17.96 | 18.05 | 17.71 | 17.77 | 732,614 | +0.03(+0.19%) |
Feb 08, 2010 | 17.98 | 17.98 | 17.71 | 17.74 | 598,831 | -0.26(-1.43%) |
Feb 05, 2010 | 18.21 | 18.27 | 17.67 | 18.00 | 816,357 | -0.25(-1.36%) |
Feb 04, 2010 | 18.62 | 18.62 | 18.17 | 18.24 | 788,039 | -0.46(-2.48%) |
Feb 03, 2010 | 18.84 | 19.64 | 18.47 | 18.71 | 1,006,964 | -0.12(-0.66%) |
Feb 02, 2010 | 18.59 | 19.08 | 18.43 | 18.83 | 1,031,105 | +0.22(+1.16%) |
Feb 01, 2010 | 18.22 | 18.65 | 18.16 | 18.62 | 886,027 | +0.45(+2.46%) |
Jan 29, 2010 | 18.13 | 18.32 | 18.10 | 18.17 | 905,942 | +0.09(+0.50%) |
Jan 28, 2010 | 18.39 | 18.39 | 17.91 | 18.08 | 634,981 | -0.34(-1.84%) |
Jan 27, 2010 | 18.23 | 18.51 | 18.23 | 18.42 | 687,811 | +0.07(+0.41%) |
Jan 26, 2010 | 18.47 | 18.56 | 18.32 | 18.34 | 513,366 | -0.17(-0.94%) |
Jan 25, 2010 | 18.67 | 18.71 | 18.41 | 18.52 | 330,213 | -0.05(-0.27%) |
Jan 22, 2010 | 18.96 | 19.07 | 18.52 | 18.57 | 455,022 | -0.37(-1.97%) |
Jan 21, 2010 | 19.24 | 19.33 | 18.74 | 18.94 | 486,225 | -0.23(-1.21%) |
Jan 20, 2010 | 19.29 | 19.32 | 18.87 | 19.17 | 369,839 | -0.29(-1.49%) |
Jan 19, 2010 | 19.15 | 19.48 | 19.13 | 19.46 | 404,856 | +0.26(+1.38%) |
Jan 15, 2010 | 19.48 | 19.19 | 19.19 | 19.19 | 625,845 | -0.19(-0.98%) |
Jan 14, 2010 | 19.13 | 19.41 | 19.13 | 19.39 | 209,008 | +0.15(+0.77%) |
Jan 13, 2010 | 19.07 | 19.32 | 18.97 | 19.24 | 382,157 | +0.27(+1.44%) |
Jan 12, 2010 | 18.94 | 19.07 | 18.77 | 18.96 | 393,364 | -0.08(-0.43%) |
Jan 11, 2010 | 19.18 | 19.21 | 18.93 | 19.05 | 271,905 | -0.15(-0.78%) |
Jan 08, 2010 | 19.37 | 19.37 | 19.07 | 19.19 | 296,695 | -0.17(-0.90%) |
Jan 07, 2010 | 19.34 | 19.39 | 19.15 | 19.37 | 337,573 | -0.02(-0.09%) |
Jan 06, 2010 | 19.46 | 19.48 | 19.30 | 19.39 | 348,023 | -0.03(-0.17%) |
Jan 05, 2010 | 19.69 | 19.76 | 19.31 | 19.42 | 416,030 | -0.31(-1.59%) |
Jan 04, 2010 | 19.36 | 19.74 | 19.23 | 19.73 | 595,990 | +0.59(+3.07%) |
Dec 31, 2009 | 19.46 | 19.15 | 19.15 | 19.15 | 390,156 | -0.34(-1.74%) |
Dec 30, 2009 | 19.48 | 19.68 | 19.37 | 19.48 | 314,100 | -0.11(-0.55%) |
Dec 29, 2009 | 19.62 | 19.76 | 19.54 | 19.59 | 198,870 | -0.06(-0.29%) |
Dec 28, 2009 | 19.67 | 19.67 | 19.39 | 19.65 | 266,689 | +0.05(+0.25%) |
Dec 24, 2009 | 19.58 | 19.61 | 19.39 | 19.60 | 46,714 | +0.10(+0.51%) |
Dec 23, 2009 | 19.37 | 19.59 | 19.26 | 19.50 | 392,095 | +0.12(+0.64%) |
Dec 22, 2009 | 19.22 | 19.39 | 19.09 | 19.38 | 557,122 | +0.24(+1.25%) |
Dec 21, 2009 | 19.09 | 19.33 | 18.95 | 19.14 | 358,397 | +0.09(+0.48%) |
Dec 18, 2009 | 19.23 | 19.23 | 18.93 | 19.05 | 932,137 | -0.05(-0.26%) |
Dec 17, 2009 | 19.09 | 19.24 | 18.89 | 19.10 | 550,530 | -0.15(-0.77%) |
Dec 16, 2009 | 19.20 | 19.30 | 19.07 | 19.24 | 515,487 | +0.18(+0.95%) |
Dec 15, 2009 | 18.97 | 19.22 | 18.81 | 19.06 | 462,744 | -0.02(-0.09%) |
Dec 14, 2009 | 18.91 | 19.08 | 18.76 | 19.08 | 439,556 | +0.17(+0.92%) |
Dec 11, 2009 | 18.92 | 19.07 | 18.71 | 18.91 | 270,603 | +0.06(+0.31%) |
Dec 10, 2009 | 19.11 | 19.27 | 18.75 | 18.85 | 735,576 | -0.14(-0.74%) |
Dec 09, 2009 | 19.03 | 19.07 | 18.75 | 18.99 | 434,335 | -0.01(-0.04%) |
Dec 08, 2009 | 18.91 | 19.07 | 18.56 | 19.00 | 664,340 | -0.12(-0.65%) |
Dec 07, 2009 | 18.95 | 19.19 | 18.93 | 19.12 | 441,171 | +0.08(+0.43%) |
Dec 04, 2009 | 19.39 | 19.69 | 18.91 | 19.04 | 1,463,958 | -0.03(-0.17%) |
Dec 03, 2009 | 19.09 | 19.33 | 19.03 | 19.07 | 732,002 | -0.03(-0.17%) |
Dec 02, 2009 | 19.00 | 19.39 | 18.96 | 19.10 | 740,631 | +0.04(+0.22%) |
Dec 01, 2009 | 19.08 | 19.16 | 18.86 | 19.06 | 914,350 | +0.16(+0.83%) |
Nov 30, 2009 | 18.38 | 18.95 | 18.38 | 18.91 | 744,235 | -0.01(-0.04%) |
Nov 27, 2009 | 18.91 | 19.15 | 18.82 | 18.91 | 313,813 | -0.50(-2.60%) |
Nov 25, 2009 | 19.52 | 19.57 | 19.36 | 19.42 | 312,838 | -0.01(-0.04%) |
Nov 24, 2009 | 19.57 | 19.57 | 19.26 | 19.43 | 386,507 | -0.20(-1.01%) |
Nov 23, 2009 | 19.51 | 19.72 | 19.30 | 19.62 | 620,369 | +0.34(+1.76%) |
Nov 20, 2009 | 19.24 | 19.48 | 19.09 | 19.29 | 508,364 | +0.01(+0.04%) |
Nov 19, 2009 | 19.53 | 19.53 | 19.10 | 19.28 | 505,791 | -0.46(-2.31%) |
Nov 18, 2009 | 19.89 | 19.89 | 19.48 | 19.73 | 409,661 | -0.11(-0.54%) |
Nov 17, 2009 | 19.96 | 19.96 | 19.69 | 19.84 | 426,146 | -0.09(-0.46%) |
Nov 16, 2009 | 19.73 | 20.01 | 19.53 | 19.93 | 562,451 | +0.36(+1.86%) |
Nov 13, 2009 | 19.48 | 19.65 | 19.29 | 19.57 | 676,020 | +0.04(+0.21%) |
Nov 12, 2009 | 20.00 | 20.06 | 19.50 | 19.53 | 579,938 | -0.42(-2.12%) |
Nov 11, 2009 | 20.10 | 20.10 | 19.67 | 19.95 | 569,796 | +0.07(+0.33%) |
Nov 10, 2009 | 19.86 | 20.07 | 19.74 | 19.88 | 419,705 | -0.13(-0.66%) |
Nov 09, 2009 | 19.93 | 20.01 | 19.69 | 20.01 | 568,278 | +0.26(+1.34%) |
Nov 06, 2009 | 19.78 | 19.97 | 19.61 | 19.75 | 521,507 | -0.09(-0.46%) |
Nov 05, 2009 | 19.31 | 19.86 | 19.15 | 19.84 | 712,465 | +0.72(+3.76%) |
Nov 04, 2009 | 19.19 | 19.37 | 18.72 | 19.12 | 798,123 | -0.07(-0.39%) |
Nov 03, 2009 | 18.96 | 19.22 | 18.74 | 19.19 | 715,831 | +0.18(+0.96%) |
Nov 02, 2009 | 19.07 | 19.34 | 18.74 | 19.01 | 1,280,197 | -0.07(-0.39%) |
Oct 30, 2009 | 19.19 | 19.32 | 18.96 | 19.09 | 902,764 | -0.24(-1.24%) |
Oct 29, 2009 | 19.24 | 19.39 | 18.99 | 19.33 | 681,862 | +0.09(+0.47%) |
Oct 28, 2009 | 19.82 | 19.83 | 19.23 | 19.24 | 564,941 | -0.52(-2.64%) |
Oct 27, 2009 | 20.03 | 20.19 | 19.66 | 19.76 | 561,361 | -0.14(-0.71%) |
Oct 26, 2009 | 20.03 | 20.34 | 19.77 | 19.90 | 673,128 | -0.07(-0.33%) |
Oct 23, 2009 | 19.91 | 20.33 | 19.77 | 19.96 | 599,478 | -0.32(-1.59%) |
Oct 22, 2009 | 20.20 | 20.39 | 19.91 | 20.29 | 444,260 | +0.17(+0.82%) |
Oct 21, 2009 | 19.96 | 20.48 | 19.90 | 20.12 | 914,614 | +0.07(+0.33%) |
Oct 20, 2009 | 20.00 | 20.27 | 19.97 | 20.06 | 397,756 | -0.21(-1.02%) |
Oct 19, 2009 | 20.02 | 20.29 | 19.81 | 20.26 | 503,359 | +0.32(+1.62%) |
Oct 16, 2009 | 20.06 | 20.06 | 19.74 | 19.94 | 529,800 | -0.19(-0.95%) |
Oct 15, 2009 | 20.08 | 20.23 | 19.87 | 20.13 | 431,925 | -0.10(-0.49%) |
Oct 14, 2009 | 20.05 | 20.23 | 19.67 | 20.23 | 392,023 | +0.32(+1.62%) |
Oct 13, 2009 | 19.95 | 20.06 | 19.79 | 19.91 | 380,928 | -0.03(-0.17%) |
Oct 12, 2009 | 19.98 | 20.00 | 19.73 | 19.94 | 235,805 | +0.02(+0.12%) |
Oct 09, 2009 | 19.65 | 19.92 | 19.65 | 19.91 | 316,281 | +0.22(+1.09%) |
Oct 08, 2009 | 19.61 | 19.83 | 19.41 | 19.70 | 714,410 | +0.22(+1.10%) |
Oct 07, 2009 | 19.53 | 19.53 | 19.36 | 19.48 | 468,449 | -0.07(-0.34%) |
Oct 06, 2009 | 19.35 | 19.62 | 19.16 | 19.55 | 803,896 | +0.31(+1.63%) |
Oct 05, 2009 | 19.14 | 19.36 | 19.02 | 19.24 | 867,002 | +0.11(+0.56%) |
Oct 02, 2009 | 18.98 | 19.24 | 18.95 | 19.13 | 446,084 | +0.05(+0.26%) |