Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.68 | 23.83 | 23.14 | 23.47 | 913,203 | +0.14(+0.59%) |
Sep 29, 2010 | 22.77 | 23.36 | 22.72 | 23.33 | 720,689 | +0.49(+2.14%) |
Sep 28, 2010 | 22.78 | 23.10 | 22.50 | 22.84 | 1,232,576 | -0.20(-0.85%) |
Sep 27, 2010 | 22.82 | 23.24 | 22.77 | 23.03 | 716,942 | +0.22(+0.97%) |
Sep 24, 2010 | 22.53 | 22.89 | 22.52 | 22.81 | 822,856 | +0.56(+2.53%) |
Sep 23, 2010 | 21.84 | 22.33 | 21.75 | 22.25 | 900,197 | +0.11(+0.52%) |
Sep 22, 2010 | 22.22 | 22.48 | 21.79 | 22.14 | 623,983 | -0.05(-0.22%) |
Sep 21, 2010 | 22.68 | 22.68 | 22.06 | 22.19 | 1,275,039 | -0.35(-1.56%) |
Sep 20, 2010 | 21.98 | 22.80 | 21.93 | 22.54 | 839,009 | +0.51(+2.30%) |
Sep 17, 2010 | 22.03 | 22.33 | 21.80 | 22.03 | 522,111 | -0.36(-1.60%) |
Sep 15, 2010 | 22.41 | 22.59 | 22.19 | 22.39 | 687,937 | -0.19(-0.83%) |
Sep 14, 2010 | 22.41 | 22.64 | 22.17 | 22.58 | 919,310 | +0.03(+0.14%) |
Sep 13, 2010 | 22.86 | 22.91 | 22.34 | 22.55 | 925,768 | -0.10(-0.43%) |
Sep 10, 2010 | 22.82 | 22.84 | 22.24 | 22.64 | 1,594,070 | -0.25(-1.10%) |
Sep 09, 2010 | 23.22 | 23.24 | 22.55 | 22.90 | 1,446,462 | +0.02(+0.07%) |
Sep 08, 2010 | 22.63 | 23.28 | 22.60 | 22.88 | 1,398,524 | +0.31(+1.37%) |
Sep 07, 2010 | 22.91 | 23.03 | 22.43 | 22.57 | 955,162 | -0.43(-1.88%) |
Sep 03, 2010 | 23.34 | 23.65 | 22.94 | 23.00 | 897,670 | -0.01(-0.04%) |
Sep 02, 2010 | 22.77 | 23.03 | 22.69 | 23.01 | 225 | +0.09(+0.39%) |
Sep 01, 2010 | 22.23 | 22.97 | 22.23 | 22.92 | 1,766,554 | +1.10(+5.05%) |
Aug 31, 2010 | 21.81 | 21.99 | 21.47 | 21.82 | 980 | +0.07(+0.30%) |
Aug 30, 2010 | 21.44 | 21.99 | 21.44 | 21.75 | 1,754,939 | +0.20(+0.95%) |
Aug 27, 2010 | 20.96 | 21.65 | 20.72 | 21.55 | 1,105,577 | +0.84(+4.06%) |
Aug 26, 2010 | 21.08 | 21.49 | 20.50 | 20.71 | 1,004,199 | +0.00(+0.00%) |
Aug 25, 2010 | 20.20 | 20.78 | 20.07 | 20.71 | 1,604,739 | +0.32(+1.56%) |
Aug 24, 2010 | 20.39 | 20.57 | 20.34 | 20.39 | 1,368,984 | -0.29(-1.38%) |
Aug 23, 2010 | 20.81 | 20.81 | 20.60 | 20.68 | 1,282,606 | +0.03(+0.16%) |
Aug 20, 2010 | 20.80 | 20.82 | 20.43 | 20.64 | 1,134,279 | -0.27(-1.29%) |
Aug 19, 2010 | 21.18 | 21.32 | 20.82 | 20.91 | 1,499,810 | -0.42(-1.95%) |
Aug 18, 2010 | 21.44 | 21.49 | 21.04 | 21.33 | 769,173 | -0.05(-0.23%) |
Aug 17, 2010 | 21.44 | 21.58 | 21.18 | 21.38 | 823,329 | +0.25(+1.20%) |
Aug 16, 2010 | 21.36 | 21.36 | 20.82 | 21.13 | 1,093,144 | -0.15(-0.73%) |
Aug 13, 2010 | 21.28 | 21.70 | 21.22 | 21.28 | 647,828 | -0.17(-0.80%) |
Aug 12, 2010 | 21.66 | 21.76 | 21.33 | 21.45 | 1,233,649 | -0.53(-2.41%) |
Aug 11, 2010 | 22.18 | 22.31 | 21.84 | 21.98 | 612 | -0.68(-2.99%) |
Aug 10, 2010 | 22.34 | 22.79 | 22.32 | 22.66 | 822,119 | -0.12(-0.54%) |
Aug 09, 2010 | 22.73 | 22.86 | 22.38 | 22.78 | 793,408 | +0.15(+0.68%) |
Aug 06, 2010 | 22.63 | 23.08 | 22.33 | 22.63 | 1,079,759 | -0.67(-2.87%) |
Aug 05, 2010 | 22.90 | 23.35 | 22.64 | 23.30 | 801,574 | +0.38(+1.67%) |
Aug 04, 2010 | 23.13 | 23.48 | 22.79 | 22.91 | 1,208,954 | -0.22(-0.95%) |
Aug 03, 2010 | 23.31 | 23.53 | 23.12 | 23.13 | 915,633 | -0.46(-1.94%) |
Aug 02, 2010 | 23.61 | 23.79 | 23.29 | 23.59 | 1,103,503 | +0.59(+2.55%) |
Jul 30, 2010 | 23.00 | 23.13 | 22.15 | 23.00 | 1,311,457 | +0.50(+2.21%) |
Jul 29, 2010 | 23.13 | 23.19 | 22.21 | 22.50 | 122 | -1.04(-4.40%) |
Jul 28, 2010 | 23.78 | 24.04 | 23.36 | 23.54 | 1,223,926 | -0.42(-1.74%) |
Jul 27, 2010 | 24.41 | 24.57 | 23.70 | 23.96 | 547,469 | -0.38(-1.54%) |
Jul 26, 2010 | 23.93 | 24.48 | 23.79 | 24.33 | 863,389 | +0.56(+2.37%) |
Jul 23, 2010 | 23.27 | 23.96 | 23.08 | 23.77 | 818,166 | +0.44(+1.89%) |
Jul 22, 2010 | 23.48 | 23.56 | 23.15 | 23.33 | 1,350,710 | +0.29(+1.24%) |
Jul 21, 2010 | 23.47 | 23.48 | 22.70 | 23.04 | 1,493,811 | -0.11(-0.49%) |
Jul 20, 2010 | 22.52 | 23.28 | 22.52 | 23.16 | 2,012,066 | +0.26(+1.14%) |
Jul 19, 2010 | 22.73 | 23.01 | 22.62 | 22.90 | 1,574,878 | +0.30(+1.34%) |
Jul 16, 2010 | 22.59 | 23.30 | 22.46 | 22.59 | 1,146,066 | -0.87(-3.72%) |
Jul 15, 2010 | 23.70 | 23.79 | 23.11 | 23.47 | 1,232,095 | -0.31(-1.30%) |
Jul 14, 2010 | 23.82 | 24.14 | 23.55 | 23.78 | 1,248,621 | -0.20(-0.85%) |
Jul 13, 2010 | 23.58 | 24.36 | 23.54 | 23.98 | 1,457,700 | +0.78(+3.38%) |
Jul 12, 2010 | 23.06 | 23.43 | 22.97 | 23.20 | 706,325 | +0.07(+0.28%) |
Jul 09, 2010 | 23.13 | 23.26 | 22.77 | 23.13 | 835,036 | +0.49(+2.16%) |
Jul 08, 2010 | 22.73 | 22.92 | 22.33 | 22.64 | 870,612 | +0.44(+1.98%) |
Jul 07, 2010 | 21.51 | 22.28 | 21.36 | 22.20 | 708,408 | +0.87(+4.09%) |
Jul 06, 2010 | 21.55 | 21.77 | 21.14 | 21.33 | 696,341 | +0.29(+1.36%) |
Jul 02, 2010 | 21.04 | 21.38 | 20.77 | 21.04 | 1,284,657 | +0.15(+0.74%) |
Jul 01, 2010 | 21.12 | 21.37 | 20.47 | 20.89 | 914,619 | -0.15(-0.70%) |
Jun 30, 2010 | 20.78 | 21.40 | 20.60 | 21.04 | 1,439,832 | +0.19(+0.90%) |
Jun 29, 2010 | 21.62 | 21.62 | 20.69 | 20.85 | 1,452,490 | -2.02(-8.84%) |
Jun 25, 2010 | 22.87 | 23.07 | 22.24 | 22.87 | 1,235,952 | +0.69(+3.13%) |
Jun 24, 2010 | 22.62 | 22.79 | 22.08 | 22.18 | 971,755 | -0.69(-3.03%) |
Jun 23, 2010 | 22.90 | 22.99 | 22.52 | 22.87 | 1,122,812 | -0.29(-1.23%) |
Jun 22, 2010 | 23.83 | 24.32 | 23.08 | 23.16 | 1,368,012 | -0.63(-2.64%) |
Jun 21, 2010 | 24.22 | 24.47 | 23.73 | 23.79 | 1,350,174 | -0.21(-0.88%) |
Jun 18, 2010 | 24.00 | 24.07 | 23.87 | 24.00 | 4,509,752 | +0.15(+0.65%) |
Jun 17, 2010 | 23.86 | 24.13 | 23.41 | 23.84 | 2,638,759 | -0.01(-0.03%) |
Jun 16, 2010 | 23.57 | 23.98 | 23.38 | 23.85 | 1,746,614 | +0.03(+0.14%) |
Jun 15, 2010 | 23.67 | 23.96 | 23.55 | 23.82 | 2,347,460 | +0.38(+1.60%) |
Jun 14, 2010 | 23.83 | 24.25 | 23.32 | 23.44 | 1,258,155 | -0.04(-0.17%) |
Jun 11, 2010 | 22.77 | 23.70 | 22.68 | 23.48 | 1,294,583 | -0.01(-0.03%) |
Jun 10, 2010 | 22.80 | 23.50 | 22.76 | 23.49 | 2,319,494 | +1.14(+5.11%) |
Jun 09, 2010 | 22.15 | 22.68 | 22.02 | 22.35 | 1,486,818 | +0.51(+2.35%) |
Jun 08, 2010 | 21.71 | 21.92 | 20.96 | 21.84 | 1,291,601 | +0.42(+1.94%) |
Jun 07, 2010 | 21.97 | 22.33 | 21.40 | 21.42 | 1,326,402 | -0.58(-2.63%) |
Jun 04, 2010 | 22.00 | 22.90 | 21.84 | 22.00 | 1,512,052 | -1.22(-5.24%) |
Jun 03, 2010 | 23.10 | 23.30 | 22.54 | 23.21 | 1,113,858 | +0.38(+1.64%) |
Jun 02, 2010 | 22.25 | 22.86 | 22.06 | 22.84 | 1,696,360 | +0.99(+4.52%) |
Jun 01, 2010 | 22.06 | 23.04 | 21.83 | 21.85 | 245 | -0.12(-0.56%) |
May 28, 2010 | 21.97 | 22.31 | 21.62 | 21.97 | 1,738,261 | +0.36(+1.66%) |
May 27, 2010 | 20.51 | 21.67 | 20.43 | 21.62 | 2,217,111 | +1.65(+8.25%) |
May 26, 2010 | 20.17 | 20.46 | 19.91 | 19.97 | 245 | +0.02(+0.12%) |
May 25, 2010 | 19.63 | 19.99 | 19.48 | 19.94 | 3,972,011 | -0.45(-2.20%) |
May 24, 2010 | 20.60 | 20.90 | 20.39 | 20.39 | 497,536 | -0.40(-1.92%) |
May 21, 2010 | 19.89 | 20.93 | 19.80 | 20.79 | 1,648,164 | +0.46(+2.29%) |
May 20, 2010 | 20.51 | 20.79 | 20.01 | 20.33 | 1,690,118 | -1.00(-4.70%) |
May 19, 2010 | 20.73 | 21.39 | 20.39 | 21.33 | 1,442,330 | +0.19(+0.89%) |
May 18, 2010 | 21.70 | 21.92 | 20.95 | 21.14 | 1,293,299 | +0.01(+0.04%) |
May 17, 2010 | 21.39 | 21.71 | 20.37 | 21.13 | 1,258,410 | -0.23(-1.07%) |
May 14, 2010 | 21.36 | 22.34 | 21.24 | 21.36 | 1,710,325 | -1.26(-5.59%) |
May 13, 2010 | 23.14 | 23.17 | 22.46 | 22.63 | 1,347,958 | -0.51(-2.19%) |
May 12, 2010 | 23.03 | 23.51 | 22.84 | 23.13 | 1,037,563 | +0.28(+1.21%) |
May 11, 2010 | 23.08 | 23.34 | 22.86 | 22.86 | 613,701 | +0.07(+0.29%) |
May 10, 2010 | 22.50 | 22.84 | 22.35 | 22.79 | 1,060,765 | +1.38(+6.44%) |
May 07, 2010 | 21.63 | 21.93 | 20.83 | 21.41 | 1,737,968 | -0.23(-1.06%) |
May 06, 2010 | 21.00 | 22.30 | 19.79 | 21.64 | 245 | -0.14(-0.66%) |
May 05, 2010 | 22.00 | 22.87 | 21.66 | 21.78 | 1,777,012 | -1.08(-4.73%) |
May 04, 2010 | 23.57 | 23.57 | 22.62 | 22.86 | 1,516,144 | -0.98(-4.11%) |
May 03, 2010 | 24.37 | 24.55 | 23.77 | 23.84 | 1,894,881 | -0.06(-0.24%) |
Apr 30, 2010 | 24.26 | 24.45 | 23.40 | 23.90 | 2,153,283 | -0.43(-1.78%) |
Apr 29, 2010 | 23.53 | 24.71 | 23.51 | 24.33 | 1,202,828 | +1.16(+5.00%) |
Apr 28, 2010 | 23.36 | 23.57 | 22.84 | 23.17 | 775,793 | -0.11(-0.46%) |
Apr 27, 2010 | 23.88 | 24.08 | 23.21 | 23.28 | 1,517,564 | -0.77(-3.19%) |
Apr 26, 2010 | 23.83 | 24.42 | 23.49 | 24.05 | 1,089,204 | +0.11(+0.44%) |
Apr 23, 2010 | 23.06 | 23.99 | 22.94 | 23.94 | 934,925 | +0.82(+3.53%) |
Apr 22, 2010 | 23.21 | 23.44 | 22.45 | 23.12 | 1,038,369 | -0.53(-2.24%) |
Apr 21, 2010 | 23.71 | 23.91 | 22.79 | 23.65 | 1,868,557 | -0.04(-0.17%) |
Apr 20, 2010 | 23.55 | 24.18 | 23.41 | 23.70 | 180,453 | +0.66(+2.87%) |
Apr 19, 2010 | 23.02 | 23.70 | 22.44 | 23.03 | 753,486 | -0.46(-1.98%) |
Apr 16, 2010 | 24.27 | 24.29 | 23.47 | 23.50 | 833,873 | -0.97(-3.97%) |
Apr 15, 2010 | 24.43 | 25.01 | 24.34 | 24.47 | 595,761 | -0.13(-0.53%) |
Apr 14, 2010 | 24.45 | 24.74 | 24.42 | 24.60 | 869,453 | +0.21(+0.87%) |
Apr 13, 2010 | 23.78 | 24.67 | 23.22 | 24.39 | 1,012,001 | +0.60(+2.54%) |
Apr 12, 2010 | 23.06 | 24.30 | 23.06 | 23.79 | 609,628 | +0.22(+0.93%) |
Apr 09, 2010 | 23.12 | 23.90 | 22.98 | 23.57 | 742,769 | +0.38(+1.62%) |
Apr 08, 2010 | 22.21 | 23.47 | 22.08 | 23.19 | 902,691 | +0.70(+3.12%) |
Apr 07, 2010 | 23.12 | 23.17 | 22.37 | 22.49 | 884,856 | -0.74(-3.20%) |
Apr 06, 2010 | 23.14 | 23.50 | 22.97 | 23.23 | 829,184 | -0.09(-0.38%) |
Apr 05, 2010 | 23.12 | 23.41 | 23.07 | 23.32 | 701,883 | +0.60(+2.66%) |
Apr 01, 2010 | 21.64 | 22.72 | 22.72 | 22.72 | 1,525,837 | +1.34(+6.26%) |
Mar 31, 2010 | 21.18 | 21.41 | 21.05 | 21.38 | 605,877 | +0.36(+1.71%) |
Mar 30, 2010 | 20.58 | 21.09 | 20.47 | 21.02 | 705,224 | +0.53(+2.59%) |
Mar 29, 2010 | 20.15 | 20.50 | 20.07 | 20.49 | 670,784 | +0.56(+2.82%) |
Mar 26, 2010 | 19.99 | 20.13 | 19.75 | 19.93 | 641,431 | -0.06(-0.29%) |
Mar 25, 2010 | 20.21 | 20.53 | 19.98 | 19.98 | 637,974 | -0.22(-1.09%) |
Mar 24, 2010 | 20.30 | 20.30 | 20.07 | 20.20 | 833,296 | -0.33(-1.59%) |
Mar 23, 2010 | 20.16 | 20.59 | 20.05 | 20.53 | 981,087 | +0.37(+1.82%) |
Mar 22, 2010 | 20.02 | 20.28 | 19.88 | 20.16 | 800,023 | -0.11(-0.56%) |
Mar 19, 2010 | 20.87 | 20.87 | 20.07 | 20.28 | 1,130,768 | -0.53(-2.55%) |
Mar 18, 2010 | 21.20 | 21.32 | 20.69 | 20.81 | 445,763 | -0.39(-1.85%) |
Mar 17, 2010 | 21.10 | 21.37 | 21.03 | 21.20 | 816,294 | +0.13(+0.62%) |
Mar 16, 2010 | 20.86 | 21.15 | 20.74 | 21.07 | 396,271 | +0.33(+1.57%) |
Mar 15, 2010 | 20.61 | 20.78 | 20.47 | 20.74 | 571,649 | -0.36(-1.70%) |
Mar 12, 2010 | 21.49 | 21.76 | 21.02 | 21.10 | 417,235 | -0.28(-1.30%) |
Mar 11, 2010 | 21.06 | 21.41 | 20.78 | 21.38 | 1,361,901 | +0.24(+1.12%) |
Mar 10, 2010 | 20.77 | 21.22 | 20.76 | 21.14 | 585,599 | +0.29(+1.37%) |
Mar 09, 2010 | 20.95 | 21.16 | 20.64 | 20.86 | 562,693 | -0.18(-0.85%) |
Mar 08, 2010 | 21.09 | 21.39 | 20.87 | 21.04 | 565,056 | +0.01(+0.04%) |
Mar 05, 2010 | 20.81 | 21.09 | 20.69 | 21.03 | 454,708 | +0.50(+2.42%) |
Mar 04, 2010 | 20.71 | 20.85 | 20.37 | 20.53 | 596,295 | -0.19(-0.91%) |
Mar 03, 2010 | 20.48 | 21.01 | 20.45 | 20.72 | 569,966 | +0.27(+1.32%) |
Mar 02, 2010 | 20.15 | 20.48 | 20.15 | 20.45 | 714,185 | +0.38(+1.91%) |
Mar 01, 2010 | 20.19 | 20.21 | 19.95 | 20.07 | 627,081 | +0.08(+0.41%) |
Feb 26, 2010 | 19.68 | 20.07 | 19.51 | 19.98 | 926,364 | +0.36(+1.83%) |
Feb 25, 2010 | 19.55 | 19.74 | 19.20 | 19.63 | 1,730,484 | -0.19(-0.95%) |
Feb 24, 2010 | 20.01 | 20.16 | 19.61 | 19.81 | 1,663,992 | -0.16(-0.78%) |
Feb 23, 2010 | 20.67 | 20.80 | 19.85 | 19.97 | 936,714 | -0.92(-4.41%) |
Feb 22, 2010 | 21.42 | 21.65 | 20.72 | 20.89 | 1,542,129 | -0.69(-3.18%) |
Feb 19, 2010 | 20.72 | 21.68 | 20.65 | 21.57 | 964,637 | +0.74(+3.56%) |
Feb 18, 2010 | 20.82 | 21.10 | 20.73 | 20.83 | 827,357 | -0.15(-0.74%) |
Feb 17, 2010 | 20.75 | 21.04 | 20.42 | 20.99 | 1,100,501 | +0.44(+2.14%) |
Feb 16, 2010 | 19.78 | 20.73 | 19.68 | 20.55 | 1,045,509 | +1.02(+5.22%) |
Feb 12, 2010 | 19.57 | 19.53 | 19.53 | 19.53 | 908,931 | -0.11(-0.58%) |
Feb 11, 2010 | 18.73 | 19.88 | 18.65 | 19.64 | 997,118 | +0.64(+3.35%) |
Feb 10, 2010 | 19.38 | 19.54 | 18.76 | 19.01 | 887,156 | -0.36(-1.85%) |
Feb 09, 2010 | 19.25 | 19.73 | 19.04 | 19.36 | 924,292 | +0.38(+2.02%) |
Feb 08, 2010 | 19.36 | 19.54 | 18.94 | 18.98 | 1,147,541 | -0.38(-1.98%) |
Feb 05, 2010 | 19.69 | 19.86 | 19.01 | 19.36 | 1,290,156 | -0.42(-2.14%) |
Feb 04, 2010 | 19.98 | 20.07 | 19.68 | 19.79 | 1,267,566 | -0.16(-0.82%) |
Feb 03, 2010 | 19.92 | 20.50 | 19.74 | 19.95 | 1,228,482 | -0.28(-1.37%) |
Feb 02, 2010 | 19.89 | 20.34 | 19.60 | 20.23 | 1,629,498 | +0.36(+1.81%) |
Feb 01, 2010 | 19.01 | 19.89 | 19.00 | 19.87 | 1,490,351 | +0.99(+5.23%) |
Jan 29, 2010 | 19.29 | 20.06 | 18.84 | 18.88 | 1,730,539 | -0.16(-0.86%) |
Jan 28, 2010 | 19.14 | 19.27 | 18.82 | 19.05 | 1,514,874 | +0.13(+0.69%) |
Jan 27, 2010 | 18.92 | 19.11 | 18.73 | 18.92 | 1,792,261 | -0.02(-0.09%) |
Jan 26, 2010 | 19.10 | 19.10 | 18.81 | 18.93 | 1,227,112 | -0.45(-2.31%) |
Jan 25, 2010 | 19.23 | 19.62 | 19.23 | 19.38 | 1,365,412 | +0.03(+0.17%) |
Jan 22, 2010 | 19.72 | 19.75 | 19.27 | 19.35 | 1,506,331 | -0.42(-2.15%) |
Jan 21, 2010 | 19.78 | 19.90 | 19.52 | 19.77 | 2,695,725 | -0.03(-0.16%) |
Jan 20, 2010 | 20.24 | 20.24 | 19.59 | 19.80 | 1,967,793 | -0.75(-3.65%) |
Jan 19, 2010 | 20.51 | 20.60 | 20.34 | 20.56 | 1,300,635 | -0.04(-0.20%) |
Jan 15, 2010 | 21.02 | 20.60 | 20.60 | 20.60 | 1,669,030 | -0.39(-1.87%) |
Jan 14, 2010 | 21.08 | 21.17 | 20.87 | 20.99 | 1,194,033 | -0.07(-0.31%) |
Jan 13, 2010 | 20.91 | 21.09 | 20.70 | 21.05 | 1,046,528 | +0.05(+0.23%) |
Jan 12, 2010 | 20.82 | 21.11 | 20.59 | 21.00 | 1,709,555 | -0.33(-1.53%) |
Jan 11, 2010 | 21.37 | 21.56 | 21.14 | 21.33 | 2,156,777 | -0.07(-0.31%) |
Jan 08, 2010 | 21.13 | 21.42 | 20.93 | 21.40 | 1,207,883 | +0.20(+0.92%) |
Jan 07, 2010 | 21.10 | 21.31 | 20.99 | 21.20 | 1,070,416 | -0.12(-0.57%) |
Jan 06, 2010 | 21.50 | 21.77 | 21.04 | 21.32 | 1,404,497 | -0.19(-0.87%) |
Jan 05, 2010 | 21.80 | 21.85 | 21.37 | 21.51 | 1,398,412 | -0.19(-0.86%) |
Jan 04, 2010 | 21.26 | 21.76 | 20.83 | 21.70 | 2,594,742 | +1.14(+5.56%) |
Dec 31, 2009 | 20.19 | 20.56 | 20.56 | 20.56 | 1,951,983 | +0.46(+2.27%) |
Dec 30, 2009 | 19.94 | 20.12 | 19.70 | 20.10 | 1,829,355 | +0.10(+0.49%) |
Dec 29, 2009 | 20.03 | 20.22 | 19.88 | 20.00 | 1,629,295 | +0.20(+1.03%) |
Dec 28, 2009 | 19.73 | 20.02 | 19.52 | 19.80 | 773,785 | -0.09(-0.45%) |
Dec 24, 2009 | 19.85 | 20.11 | 19.67 | 19.89 | 531,567 | -0.02(-0.08%) |
Dec 23, 2009 | 19.99 | 19.99 | 19.73 | 19.90 | 1,967,214 | +0.07(+0.37%) |
Dec 22, 2009 | 19.45 | 19.94 | 19.45 | 19.83 | 2,488,072 | +0.23(+1.17%) |
Dec 21, 2009 | 19.72 | 19.72 | 19.33 | 19.60 | 3,033,503 | +0.05(+0.25%) |
Dec 18, 2009 | 19.94 | 20.02 | 19.23 | 19.55 | 1,449,221 | -0.29(-1.48%) |
Dec 17, 2009 | 20.47 | 20.50 | 19.81 | 19.85 | 2,587,208 | -0.92(-4.44%) |
Dec 16, 2009 | 20.96 | 20.96 | 20.54 | 20.77 | 1,966,371 | +0.02(+0.08%) |
Dec 15, 2009 | 19.99 | 20.91 | 19.70 | 20.75 | 2,827,281 | +0.40(+1.96%) |
Dec 14, 2009 | 19.86 | 20.39 | 19.10 | 20.35 | 1,714,134 | +0.35(+1.75%) |
Dec 11, 2009 | 19.98 | 20.00 | 19.70 | 20.00 | 1,554,368 | +0.42(+2.17%) |
Dec 10, 2009 | 19.06 | 19.81 | 19.06 | 19.58 | 1,613,522 | +0.41(+2.13%) |
Dec 09, 2009 | 19.21 | 19.64 | 19.17 | 19.17 | 2,151,080 | -0.20(-1.05%) |
Dec 08, 2009 | 19.78 | 19.81 | 19.37 | 19.37 | 6,007 | -0.71(-3.53%) |
Dec 07, 2009 | 19.92 | 20.08 | 19.77 | 20.08 | 2,819 | -0.11(-0.53%) |
Dec 04, 2009 | 20.40 | 20.74 | 19.98 | 20.19 | 9,685 | +0.07(+0.37%) |
Dec 03, 2009 | 20.44 | 20.44 | 19.79 | 20.11 | 11,033 | -0.29(-1.44%) |
Dec 02, 2009 | 21.00 | 21.00 | 20.41 | 20.41 | 490 | -0.80(-3.77%) |
Nov 27, 2009 | 20.19 | 21.21 | 21.21 | 21.21 | 1,348 | +0.46(+2.20%) |
Nov 20, 2009 | 20.71 | 20.75 | 20.75 | 20.75 | 6,252 | +0.20(+0.95%) |
Nov 19, 2009 | 20.56 | 20.56 | 20.56 | 20.56 | 122 | +0.16(+0.80%) |