Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.25 | 23.47 | 23.11 | 23.25 | 223 | -0.12(-0.50%) |
Aug 30, 2010 | 23.65 | 23.77 | 23.35 | 23.37 | 743,685 | -0.37(-1.56%) |
Aug 27, 2010 | 23.74 | 23.78 | 23.12 | 23.74 | 149,842 | +0.49(+2.11%) |
Aug 26, 2010 | 23.46 | 23.65 | 23.23 | 23.25 | 292,857 | -0.10(-0.42%) |
Aug 25, 2010 | 23.17 | 23.41 | 22.87 | 23.35 | 245,877 | +0.05(+0.21%) |
Aug 24, 2010 | 23.36 | 23.51 | 23.10 | 23.30 | 269,035 | -0.45(-1.90%) |
Aug 23, 2010 | 24.17 | 24.26 | 23.75 | 23.75 | 134,087 | -0.27(-1.12%) |
Aug 20, 2010 | 24.08 | 24.08 | 23.76 | 24.02 | 394,940 | -0.12(-0.50%) |
Aug 19, 2010 | 24.53 | 24.57 | 23.99 | 24.14 | 218,067 | -0.50(-2.05%) |
Aug 18, 2010 | 24.56 | 24.76 | 24.39 | 24.64 | 640,274 | +0.04(+0.16%) |
Aug 17, 2010 | 24.45 | 24.80 | 24.34 | 24.60 | 114,730 | +0.47(+1.96%) |
Aug 16, 2010 | 23.83 | 24.22 | 23.79 | 24.13 | 70,717 | -0.01(-0.06%) |
Aug 13, 2010 | 24.14 | 24.28 | 24.10 | 24.14 | 77,143 | -0.08(-0.33%) |
Aug 12, 2010 | 24.07 | 24.32 | 23.89 | 24.22 | 310,620 | -0.20(-0.80%) |
Aug 11, 2010 | 24.80 | 24.94 | 24.31 | 24.42 | 523,663 | -0.91(-3.60%) |
Aug 10, 2010 | 25.21 | 25.46 | 25.13 | 25.33 | 440,774 | -0.26(-1.01%) |
Aug 09, 2010 | 25.66 | 25.66 | 25.46 | 25.59 | 39,857 | +0.18(+0.70%) |
Aug 06, 2010 | 25.41 | 25.48 | 25.06 | 25.41 | 106,420 | -0.13(-0.51%) |
Aug 05, 2010 | 25.39 | 25.59 | 25.33 | 25.54 | 196,407 | -0.03(-0.12%) |
Aug 04, 2010 | 25.42 | 25.58 | 25.38 | 25.57 | 182,281 | +0.23(+0.90%) |
Aug 03, 2010 | 25.34 | 25.50 | 25.25 | 25.34 | 129,024 | -0.15(-0.58%) |
Aug 02, 2010 | 25.52 | 25.54 | 25.28 | 25.49 | 457,234 | +0.42(+1.67%) |
Jul 30, 2010 | 25.07 | 25.13 | 24.56 | 25.07 | 147,061 | +0.08(+0.30%) |
Jul 29, 2010 | 25.35 | 25.35 | 24.77 | 25.00 | 155,612 | -0.08(-0.30%) |
Jul 28, 2010 | 25.15 | 25.20 | 24.99 | 25.07 | 150,290 | -0.12(-0.50%) |
Jul 27, 2010 | 25.67 | 25.67 | 25.16 | 25.20 | 498,188 | -0.21(-0.84%) |
Jul 26, 2010 | 25.18 | 25.42 | 25.01 | 25.41 | 170,010 | +0.41(+1.64%) |
Jul 23, 2010 | 24.49 | 25.05 | 24.47 | 25.00 | 202,843 | +0.47(+1.91%) |
Jul 22, 2010 | 24.17 | 24.60 | 24.16 | 24.53 | 287,689 | +0.71(+2.98%) |
Jul 21, 2010 | 24.04 | 24.17 | 23.66 | 23.82 | 289,189 | -0.11(-0.47%) |
Jul 20, 2010 | 23.32 | 23.95 | 23.13 | 23.93 | 217,100 | +0.37(+1.57%) |
Jul 19, 2010 | 23.54 | 23.61 | 23.25 | 23.56 | 262,051 | +0.17(+0.73%) |
Jul 16, 2010 | 23.39 | 23.97 | 23.37 | 23.39 | 259,451 | -0.80(-3.30%) |
Jul 15, 2010 | 24.18 | 24.24 | 23.83 | 24.19 | 180,787 | -0.04(-0.18%) |
Jul 14, 2010 | 24.23 | 24.36 | 24.05 | 24.24 | 186,665 | +0.04(+0.15%) |
Jul 13, 2010 | 23.91 | 24.31 | 23.91 | 24.20 | 167,542 | +0.50(+2.09%) |
Jul 12, 2010 | 23.86 | 23.88 | 23.54 | 23.71 | 105,688 | -0.13(-0.52%) |
Jul 09, 2010 | 23.83 | 23.83 | 23.52 | 23.83 | 109,342 | +0.21(+0.87%) |
Jul 08, 2010 | 23.55 | 23.72 | 23.34 | 23.62 | 223 | +0.31(+1.32%) |
Jul 07, 2010 | 22.66 | 23.35 | 22.58 | 23.32 | 371,935 | +0.74(+3.28%) |
Jul 06, 2010 | 22.89 | 23.05 | 22.39 | 22.58 | 212,341 | +0.02(+0.10%) |
Jul 02, 2010 | 22.55 | 22.91 | 22.45 | 22.55 | 145,755 | -0.21(-0.92%) |
Jul 01, 2010 | 22.87 | 22.99 | 22.38 | 22.76 | 448,976 | -0.17(-0.72%) |
Jun 30, 2010 | 23.13 | 23.36 | 22.87 | 22.93 | 305,197 | -0.16(-0.68%) |
Jun 29, 2010 | 23.68 | 23.73 | 22.91 | 23.08 | 299,335 | -1.05(-4.37%) |
Jun 25, 2010 | 24.14 | 24.19 | 23.81 | 24.14 | 280,246 | +0.20(+0.84%) |
Jun 24, 2010 | 24.23 | 24.34 | 23.89 | 23.94 | 294,644 | -0.49(-2.02%) |
Jun 23, 2010 | 24.52 | 24.65 | 24.21 | 24.43 | 331,425 | -0.09(-0.38%) |
Jun 22, 2010 | 25.16 | 25.26 | 24.50 | 24.52 | 306,044 | -0.59(-2.36%) |
Jun 21, 2010 | 25.40 | 25.72 | 24.97 | 25.12 | 124,899 | +0.03(+0.11%) |
Jun 18, 2010 | 25.09 | 25.18 | 24.95 | 25.09 | 120,711 | +0.06(+0.25%) |
Jun 17, 2010 | 25.17 | 25.18 | 24.72 | 25.03 | 173,361 | +0.04(+0.18%) |
Jun 16, 2010 | 24.87 | 25.15 | 24.86 | 24.98 | 270,893 | -0.05(-0.20%) |
Jun 15, 2010 | 24.73 | 25.07 | 24.54 | 25.03 | 157,897 | +0.66(+2.69%) |
Jun 14, 2010 | 24.60 | 24.81 | 24.31 | 24.38 | 367,095 | +0.03(+0.13%) |
Jun 11, 2010 | 23.93 | 24.37 | 23.90 | 24.35 | 494,608 | +0.12(+0.50%) |
Jun 10, 2010 | 23.75 | 24.23 | 23.75 | 24.23 | 607,143 | +0.84(+3.59%) |
Jun 09, 2010 | 23.50 | 23.93 | 23.30 | 23.39 | 328,152 | +0.01(+0.06%) |
Jun 08, 2010 | 23.28 | 23.42 | 22.93 | 23.37 | 849,393 | +0.18(+0.79%) |
Jun 07, 2010 | 23.85 | 23.85 | 23.18 | 23.19 | 331,432 | -0.59(-2.49%) |
Jun 04, 2010 | 23.78 | 24.49 | 23.70 | 23.78 | 471,389 | -1.15(-4.60%) |
Jun 03, 2010 | 24.99 | 24.99 | 24.68 | 24.93 | 196,566 | +0.16(+0.67%) |
Jun 02, 2010 | 24.38 | 24.76 | 24.13 | 24.76 | 640,566 | +0.63(+2.60%) |
Jun 01, 2010 | 24.56 | 24.85 | 24.13 | 24.14 | 428,890 | -0.55(-2.22%) |
May 28, 2010 | 24.68 | 25.14 | 24.50 | 24.68 | 177,154 | -0.36(-1.42%) |
May 27, 2010 | 24.62 | 25.05 | 24.58 | 25.04 | 435,722 | +0.87(+3.62%) |
May 26, 2010 | 24.39 | 24.72 | 24.12 | 24.17 | 323,727 | +0.04(+0.18%) |
May 25, 2010 | 23.41 | 24.14 | 23.28 | 24.12 | 636,328 | -0.04(-0.17%) |
May 24, 2010 | 24.51 | 24.54 | 24.16 | 24.16 | 405,104 | -0.35(-1.44%) |
May 21, 2010 | 23.62 | 24.59 | 23.59 | 24.52 | 815,562 | +0.38(+1.56%) |
May 20, 2010 | 24.21 | 24.67 | 24.10 | 24.14 | 1,155,245 | -1.15(-4.56%) |
May 19, 2010 | 25.50 | 25.63 | 24.92 | 25.30 | 953,656 | -0.32(-1.24%) |
May 18, 2010 | 26.18 | 26.34 | 25.50 | 25.61 | 735,233 | -0.33(-1.27%) |
May 17, 2010 | 26.08 | 26.22 | 25.42 | 25.94 | 427,539 | -0.04(-0.16%) |
May 14, 2010 | 25.98 | 26.46 | 25.75 | 25.98 | 313,738 | -0.66(-2.47%) |
May 13, 2010 | 26.88 | 26.95 | 26.55 | 26.64 | 866,878 | -0.30(-1.13%) |
May 12, 2010 | 26.45 | 26.99 | 26.44 | 26.95 | 966,794 | +0.60(+2.27%) |
May 11, 2010 | 26.53 | 26.69 | 26.31 | 26.35 | 496,970 | -0.01(-0.05%) |
May 10, 2010 | 26.15 | 26.37 | 26.11 | 26.36 | 906,605 | +1.36(+5.46%) |
May 07, 2010 | 25.49 | 25.67 | 24.75 | 25.00 | 539,849 | -0.62(-2.44%) |
May 06, 2010 | 26.25 | 26.54 | 23.27 | 25.62 | 448 | -0.74(-2.79%) |
May 05, 2010 | 26.52 | 26.75 | 26.28 | 26.36 | 467,320 | -0.45(-1.66%) |
May 04, 2010 | 27.35 | 27.35 | 26.60 | 26.80 | 393,805 | -0.87(-3.14%) |
May 03, 2010 | 27.25 | 27.72 | 27.25 | 27.67 | 414,630 | +0.50(+1.84%) |
Apr 30, 2010 | 27.83 | 27.88 | 27.15 | 27.17 | 184,202 | -0.61(-2.20%) |
Apr 29, 2010 | 27.47 | 27.79 | 27.44 | 27.78 | 342,275 | +0.50(+1.85%) |
Apr 28, 2010 | 27.24 | 27.36 | 27.07 | 27.28 | 265,777 | +0.23(+0.86%) |
Apr 27, 2010 | 27.67 | 27.82 | 27.01 | 27.05 | 382,529 | -0.75(-2.69%) |
Apr 26, 2010 | 27.85 | 27.96 | 27.74 | 27.80 | 159,474 | +0.05(+0.18%) |
Apr 23, 2010 | 27.52 | 27.75 | 27.41 | 27.75 | 164,299 | +0.23(+0.83%) |
Apr 22, 2010 | 27.11 | 27.56 | 26.91 | 27.52 | 236,672 | +0.24(+0.88%) |
Apr 21, 2010 | 27.07 | 27.31 | 27.07 | 27.28 | 235,876 | +0.20(+0.76%) |
Apr 20, 2010 | 26.96 | 27.16 | 26.96 | 27.07 | 135,013 | +0.27(+1.01%) |
Apr 19, 2010 | 26.77 | 26.86 | 26.51 | 26.80 | 115,337 | -0.05(-0.18%) |
Apr 16, 2010 | 27.16 | 27.19 | 26.62 | 26.85 | 147,599 | -0.37(-1.36%) |
Apr 15, 2010 | 27.03 | 27.30 | 27.00 | 27.22 | 151,570 | +0.20(+0.73%) |
Apr 14, 2010 | 26.78 | 27.04 | 26.75 | 27.03 | 176,454 | +0.37(+1.37%) |
Apr 13, 2010 | 26.59 | 26.69 | 26.45 | 26.66 | 70,509 | +0.06(+0.23%) |
Apr 12, 2010 | 26.61 | 26.67 | 26.56 | 26.60 | 145,421 | +0.06(+0.22%) |
Apr 09, 2010 | 26.44 | 26.55 | 26.34 | 26.54 | 64,863 | +0.18(+0.69%) |
Apr 08, 2010 | 26.18 | 26.40 | 26.06 | 26.36 | 98,850 | +0.07(+0.27%) |
Apr 07, 2010 | 26.40 | 26.41 | 26.17 | 26.29 | 100,082 | -0.13(-0.51%) |
Apr 06, 2010 | 26.33 | 26.47 | 26.30 | 26.42 | 115,332 | -0.00(-0.02%) |
Apr 05, 2010 | 26.25 | 26.48 | 26.19 | 26.42 | 205,265 | +0.25(+0.95%) |
Apr 01, 2010 | 26.10 | 26.17 | 26.17 | 26.17 | 117,762 | +0.21(+0.81%) |
Mar 31, 2010 | 26.06 | 26.14 | 25.96 | 25.96 | 95,398 | -0.17(-0.65%) |
Mar 30, 2010 | 26.08 | 26.26 | 26.03 | 26.13 | 110,117 | +0.04(+0.15%) |
Mar 29, 2010 | 25.93 | 26.13 | 25.93 | 26.09 | 80,616 | +0.23(+0.90%) |
Mar 26, 2010 | 25.92 | 26.04 | 25.72 | 25.86 | 79,676 | +0.05(+0.21%) |
Mar 25, 2010 | 26.13 | 26.18 | 25.78 | 25.81 | 160,903 | -0.20(-0.76%) |
Mar 24, 2010 | 26.07 | 26.16 | 25.92 | 26.00 | 137,420 | -0.15(-0.56%) |
Mar 23, 2010 | 25.87 | 26.17 | 25.87 | 26.15 | 566,442 | +0.30(+1.17%) |
Mar 22, 2010 | 25.48 | 25.89 | 25.48 | 25.85 | 151,490 | +0.12(+0.47%) |
Mar 19, 2010 | 25.96 | 26.02 | 25.64 | 25.73 | 116,729 | -0.12(-0.48%) |
Mar 18, 2010 | 25.80 | 25.87 | 25.71 | 25.85 | 138,963 | +0.08(+0.33%) |
Mar 17, 2010 | 25.71 | 25.91 | 25.69 | 25.77 | 147,177 | +0.14(+0.54%) |
Mar 16, 2010 | 25.45 | 25.66 | 25.33 | 25.63 | 102,583 | +0.28(+1.11%) |
Mar 15, 2010 | 25.21 | 25.37 | 25.19 | 25.35 | 171,307 | +0.02(+0.09%) |
Mar 12, 2010 | 25.37 | 25.40 | 25.11 | 25.33 | 195,850 | +0.12(+0.48%) |
Mar 11, 2010 | 25.04 | 25.21 | 24.94 | 25.21 | 345,170 | +0.07(+0.27%) |
Mar 10, 2010 | 25.04 | 25.20 | 25.02 | 25.14 | 116,350 | +0.09(+0.37%) |
Mar 09, 2010 | 24.81 | 25.13 | 24.81 | 25.05 | 82,409 | +0.17(+0.70%) |
Mar 08, 2010 | 24.87 | 25.00 | 24.85 | 24.87 | 135,881 | -0.07(-0.27%) |
Mar 05, 2010 | 24.71 | 24.97 | 24.71 | 24.94 | 351,510 | +0.38(+1.56%) |
Mar 04, 2010 | 24.51 | 24.61 | 24.43 | 24.56 | 79,774 | +0.08(+0.35%) |
Mar 03, 2010 | 24.47 | 24.68 | 24.42 | 24.47 | 87,408 | +0.08(+0.31%) |
Mar 02, 2010 | 24.43 | 24.49 | 24.38 | 24.40 | 139,017 | +0.08(+0.35%) |
Mar 01, 2010 | 24.09 | 24.36 | 24.09 | 24.31 | 214,874 | +0.29(+1.20%) |
Feb 26, 2010 | 24.01 | 24.07 | 23.83 | 24.02 | 158,607 | +0.05(+0.22%) |
Feb 25, 2010 | 23.65 | 23.98 | 23.49 | 23.97 | 280,553 | -0.02(-0.09%) |
Feb 24, 2010 | 23.89 | 24.04 | 23.77 | 23.99 | 198,939 | +0.20(+0.86%) |
Feb 23, 2010 | 24.07 | 24.15 | 23.70 | 23.79 | 92,476 | -0.30(-1.26%) |
Feb 22, 2010 | 24.11 | 24.19 | 24.03 | 24.09 | 139,010 | +0.01(+0.02%) |
Feb 19, 2010 | 23.92 | 24.18 | 23.86 | 24.09 | 170,356 | +0.12(+0.52%) |
Feb 18, 2010 | 23.66 | 23.99 | 23.65 | 23.96 | 193,504 | +0.22(+0.94%) |
Feb 17, 2010 | 23.72 | 23.78 | 23.61 | 23.74 | 297,328 | +0.22(+0.93%) |
Feb 16, 2010 | 23.32 | 23.59 | 23.25 | 23.52 | 140,419 | +0.40(+1.71%) |
Feb 12, 2010 | 22.92 | 23.12 | 23.12 | 23.12 | 106,036 | -0.08(-0.35%) |
Feb 11, 2010 | 22.79 | 23.21 | 22.76 | 23.20 | 84,296 | +0.33(+1.46%) |
Feb 10, 2010 | 22.89 | 22.98 | 22.68 | 22.87 | 204,593 | -0.04(-0.18%) |
Feb 09, 2010 | 22.83 | 23.08 | 22.68 | 22.91 | 221,905 | +0.34(+1.52%) |
Feb 08, 2010 | 22.78 | 22.87 | 22.55 | 22.57 | 324,515 | -0.22(-0.96%) |
Feb 05, 2010 | 22.88 | 22.97 | 22.30 | 22.79 | 449,721 | -0.09(-0.41%) |
Feb 04, 2010 | 23.39 | 23.39 | 22.88 | 22.88 | 263,893 | -0.74(-3.15%) |
Feb 03, 2010 | 23.63 | 23.78 | 23.56 | 23.62 | 125,080 | -0.09(-0.38%) |
Feb 02, 2010 | 23.40 | 23.77 | 23.37 | 23.71 | 213,714 | +0.41(+1.78%) |
Feb 01, 2010 | 23.03 | 23.30 | 23.03 | 23.30 | 216,460 | +0.32(+1.39%) |
Jan 29, 2010 | 23.25 | 23.49 | 22.96 | 22.98 | 343,912 | -0.23(-1.00%) |
Jan 28, 2010 | 23.65 | 23.65 | 23.02 | 23.21 | 122,480 | -0.35(-1.49%) |
Jan 27, 2010 | 23.42 | 23.56 | 23.16 | 23.56 | 190,043 | +0.06(+0.25%) |
Jan 26, 2010 | 23.48 | 23.69 | 23.37 | 23.50 | 216,493 | -0.07(-0.28%) |
Jan 25, 2010 | 23.66 | 23.74 | 23.47 | 23.57 | 124,147 | +0.10(+0.42%) |
Jan 22, 2010 | 23.85 | 23.98 | 23.46 | 23.47 | 193,686 | -0.43(-1.79%) |
Jan 21, 2010 | 24.36 | 24.49 | 23.87 | 23.90 | 271,394 | -0.53(-2.15%) |
Jan 20, 2010 | 24.48 | 24.49 | 24.20 | 24.42 | 187,111 | -0.30(-1.22%) |
Jan 19, 2010 | 24.49 | 24.73 | 24.44 | 24.73 | 212,434 | +0.26(+1.06%) |
Jan 15, 2010 | 24.78 | 24.47 | 24.47 | 24.47 | 119,740 | -0.31(-1.24%) |
Jan 14, 2010 | 24.75 | 24.80 | 24.68 | 24.78 | 171,821 | -0.00(-0.02%) |
Jan 13, 2010 | 24.68 | 24.81 | 24.51 | 24.78 | 104,746 | +0.14(+0.58%) |
Jan 12, 2010 | 24.67 | 24.71 | 24.49 | 24.64 | 217,794 | -0.22(-0.89%) |
Jan 11, 2010 | 24.78 | 24.88 | 24.67 | 24.86 | 143,007 | +0.19(+0.76%) |
Jan 08, 2010 | 24.30 | 24.70 | 24.30 | 24.67 | 184,516 | +0.30(+1.25%) |
Jan 07, 2010 | 24.10 | 24.41 | 24.02 | 24.37 | 194,134 | +0.23(+0.97%) |
Jan 06, 2010 | 24.10 | 24.19 | 24.10 | 24.14 | 149,279 | +0.04(+0.18%) |
Jan 05, 2010 | 24.03 | 24.13 | 23.94 | 24.09 | 144,447 | +0.07(+0.28%) |
Jan 04, 2010 | 23.68 | 24.06 | 23.68 | 24.02 | 103,771 | +0.42(+1.77%) |
Dec 31, 2009 | 23.95 | 23.61 | 23.61 | 23.61 | 77,729 | -0.31(-1.28%) |
Dec 30, 2009 | 23.93 | 23.96 | 23.85 | 23.91 | 246,419 | -0.07(-0.28%) |
Dec 29, 2009 | 23.96 | 24.03 | 23.96 | 23.98 | 140,345 | +0.04(+0.15%) |
Dec 28, 2009 | 24.01 | 24.08 | 23.87 | 23.94 | 105,326 | -0.03(-0.11%) |
Dec 24, 2009 | 23.90 | 24.02 | 23.89 | 23.97 | 33,819 | +0.10(+0.41%) |
Dec 23, 2009 | 23.78 | 23.90 | 23.73 | 23.87 | 109,628 | +0.04(+0.18%) |
Dec 22, 2009 | 23.77 | 23.94 | 23.74 | 23.83 | 87,064 | +0.12(+0.51%) |
Dec 21, 2009 | 23.67 | 23.82 | 23.67 | 23.71 | 151,582 | +0.14(+0.58%) |
Dec 18, 2009 | 23.71 | 23.72 | 23.43 | 23.57 | 111,100 | +0.00(+0.02%) |
Dec 17, 2009 | 23.69 | 23.70 | 23.51 | 23.57 | 102,197 | -0.23(-0.97%) |
Dec 16, 2009 | 23.92 | 23.96 | 23.75 | 23.80 | 147,800 | -0.04(-0.15%) |
Dec 15, 2009 | 23.77 | 23.93 | 23.75 | 23.83 | 142,308 | -0.05(-0.20%) |
Dec 14, 2009 | 23.85 | 23.90 | 23.81 | 23.88 | 102,420 | +0.26(+1.11%) |
Dec 11, 2009 | 23.51 | 23.67 | 23.48 | 23.62 | 156,867 | +0.19(+0.82%) |
Dec 10, 2009 | 23.54 | 23.62 | 23.39 | 23.43 | 135,762 | +0.06(+0.27%) |
Dec 09, 2009 | 23.28 | 23.38 | 23.12 | 23.37 | 106,269 | +0.02(+0.08%) |
Dec 08, 2009 | 23.39 | 23.55 | 23.24 | 23.35 | 164,678 | -0.31(-1.31%) |
Dec 07, 2009 | 23.75 | 23.78 | 23.60 | 23.66 | 77,893 | +0.00(+0.00%) |
Dec 04, 2009 | 23.63 | 23.86 | 23.37 | 23.66 | 307,466 | +0.34(+1.45%) |
Dec 03, 2009 | 23.62 | 23.70 | 23.31 | 23.32 | 128,068 | -0.15(-0.64%) |
Dec 02, 2009 | 23.44 | 23.65 | 23.39 | 23.47 | 197,241 | +0.01(+0.04%) |
Dec 01, 2009 | 23.29 | 23.55 | 23.29 | 23.47 | 609,048 | +0.35(+1.50%) |
Nov 30, 2009 | 23.15 | 23.15 | 22.88 | 23.12 | 108,977 | +0.03(+0.12%) |
Nov 27, 2009 | 22.73 | 23.25 | 22.65 | 23.09 | 123,084 | -0.38(-1.63%) |
Nov 25, 2009 | 23.42 | 23.50 | 23.30 | 23.47 | 178,108 | +0.12(+0.53%) |
Nov 24, 2009 | 23.41 | 23.41 | 23.18 | 23.35 | 94,821 | -0.07(-0.28%) |
Nov 23, 2009 | 23.44 | 23.64 | 23.35 | 23.42 | 186,038 | +0.32(+1.40%) |
Nov 20, 2009 | 23.11 | 23.13 | 22.93 | 23.09 | 139,550 | -0.08(-0.36%) |
Nov 19, 2009 | 23.34 | 23.37 | 22.99 | 23.18 | 162,105 | -0.36(-1.53%) |
Nov 18, 2009 | 23.64 | 23.65 | 23.44 | 23.54 | 136,683 | -0.11(-0.45%) |
Nov 17, 2009 | 23.57 | 23.65 | 23.44 | 23.64 | 126,981 | +0.13(+0.57%) |
Nov 16, 2009 | 23.30 | 23.73 | 23.30 | 23.51 | 301,953 | +0.34(+1.48%) |
Nov 13, 2009 | 23.04 | 23.25 | 22.87 | 23.17 | 188,735 | +0.16(+0.68%) |
Nov 12, 2009 | 23.31 | 23.35 | 22.95 | 23.01 | 206,380 | -0.22(-0.94%) |
Nov 11, 2009 | 23.31 | 23.41 | 23.12 | 23.23 | 198,785 | +0.12(+0.54%) |
Nov 10, 2009 | 23.14 | 23.27 | 22.97 | 23.11 | 299,139 | -0.07(-0.31%) |
Nov 09, 2009 | 22.85 | 23.19 | 22.77 | 23.18 | 286,392 | +0.54(+2.37%) |
Nov 06, 2009 | 22.40 | 22.68 | 22.37 | 22.64 | 258,261 | +0.20(+0.87%) |
Nov 05, 2009 | 22.07 | 22.46 | 22.03 | 22.44 | 250,430 | +0.59(+2.70%) |
Nov 04, 2009 | 22.03 | 22.23 | 21.83 | 21.85 | 262,115 | -0.01(-0.06%) |
Nov 03, 2009 | 21.49 | 21.89 | 21.48 | 21.87 | 295,074 | +0.33(+1.53%) |
Nov 02, 2009 | 21.46 | 21.77 | 21.23 | 21.54 | 1,151,254 | +0.16(+0.73%) |
Oct 30, 2009 | 22.01 | 22.04 | 21.33 | 21.38 | 546,331 | -0.64(-2.89%) |
Oct 29, 2009 | 21.69 | 22.07 | 21.69 | 22.02 | 303,054 | +0.47(+2.16%) |
Oct 28, 2009 | 22.04 | 22.13 | 21.53 | 21.55 | 707,885 | -0.56(-2.55%) |
Oct 27, 2009 | 22.36 | 22.42 | 22.07 | 22.11 | 268,431 | -0.22(-0.97%) |
Oct 26, 2009 | 22.63 | 22.89 | 22.24 | 22.33 | 341,728 | -0.24(-1.08%) |
Oct 23, 2009 | 22.62 | 22.63 | 22.51 | 22.58 | 293,697 | -0.36(-1.55%) |
Oct 22, 2009 | 22.76 | 23.00 | 22.52 | 22.93 | 249,543 | +0.16(+0.70%) |
Oct 21, 2009 | 22.93 | 23.23 | 22.75 | 22.77 | 344,448 | -0.20(-0.87%) |
Oct 20, 2009 | 22.81 | 23.00 | 22.81 | 22.97 | 161,182 | -0.17(-0.73%) |
Oct 19, 2009 | 22.97 | 23.21 | 22.90 | 23.14 | 178,785 | +0.23(+1.01%) |
Oct 16, 2009 | 22.86 | 22.98 | 22.70 | 22.91 | 148,437 | -0.20(-0.87%) |
Oct 15, 2009 | 22.93 | 23.12 | 22.90 | 23.11 | 113,362 | +0.04(+0.17%) |
Oct 14, 2009 | 22.81 | 23.07 | 22.72 | 23.07 | 194,612 | +0.57(+2.55%) |
Oct 13, 2009 | 22.46 | 22.53 | 22.31 | 22.50 | 94,899 | -0.02(-0.10%) |
Oct 12, 2009 | 22.67 | 22.73 | 22.43 | 22.52 | 170,405 | +0.00(+0.02%) |
Oct 09, 2009 | 22.41 | 22.51 | 22.31 | 22.51 | 70,724 | +0.13(+0.60%) |
Oct 08, 2009 | 22.32 | 22.51 | 22.22 | 22.38 | 142,389 | +0.30(+1.35%) |
Oct 07, 2009 | 21.98 | 22.16 | 21.97 | 22.08 | 295,198 | -0.02(-0.09%) |
Oct 06, 2009 | 22.03 | 22.32 | 21.99 | 22.10 | 296,537 | +0.25(+1.16%) |
Oct 05, 2009 | 21.51 | 21.89 | 21.51 | 21.85 | 210,927 | +0.41(+1.91%) |
Oct 02, 2009 | 21.48 | 21.63 | 21.38 | 21.44 | 218,700 | -0.32(-1.47%) |
Oct 01, 2009 | 22.23 | 22.31 | 21.72 | 21.76 | 843,105 | -0.59(-2.64%) |
Sep 30, 2009 | 22.57 | 22.62 | 22.10 | 22.35 | 139,656 | -0.17(-0.75%) |
Sep 29, 2009 | 22.60 | 22.75 | 22.49 | 22.52 | 144,388 | -0.00(-0.02%) |
Sep 28, 2009 | 22.22 | 22.64 | 22.22 | 22.52 | 135,532 | +0.39(+1.77%) |
Sep 25, 2009 | 22.28 | 22.34 | 22.02 | 22.13 | 166,463 | -0.23(-1.03%) |
Sep 24, 2009 | 22.80 | 22.83 | 22.22 | 22.36 | 219,997 | -0.35(-1.54%) |
Sep 23, 2009 | 23.04 | 23.15 | 22.71 | 22.71 | 140,003 | -0.24(-1.05%) |
Sep 22, 2009 | 22.92 | 23.05 | 22.84 | 22.95 | 176,401 | +0.16(+0.69%) |
Sep 21, 2009 | 22.70 | 22.93 | 22.60 | 22.80 | 161,997 | -0.16(-0.70%) |
Sep 18, 2009 | 23.13 | 23.13 | 22.83 | 22.96 | 173,430 | -0.01(-0.06%) |
Sep 17, 2009 | 23.00 | 23.24 | 22.80 | 22.97 | 261,277 | +0.20(+0.88%) |
Sep 16, 2009 | 22.75 | 23.00 | 22.62 | 22.77 | 371,677 | +0.17(+0.76%) |
Sep 15, 2009 | 22.42 | 22.70 | 22.32 | 22.60 | 290,094 | +0.25(+1.13%) |
Sep 14, 2009 | 21.98 | 22.38 | 21.89 | 22.35 | 134,100 | +0.20(+0.90%) |
Sep 11, 2009 | 22.13 | 22.29 | 22.02 | 22.15 | 218,389 | +0.09(+0.40%) |
Sep 10, 2009 | 21.79 | 22.06 | 21.68 | 22.06 | 279,944 | +0.22(+1.02%) |
Sep 09, 2009 | 21.55 | 21.91 | 21.51 | 21.84 | 264,378 | +0.36(+1.67%) |
Sep 08, 2009 | 21.53 | 21.60 | 21.37 | 21.48 | 160,599 | +0.25(+1.19%) |
Sep 04, 2009 | 20.91 | 21.27 | 20.81 | 21.22 | 185,276 | +0.39(+1.87%) |
Sep 03, 2009 | 20.66 | 20.86 | 20.49 | 20.83 | 153,572 | +0.30(+1.47%) |
Sep 02, 2009 | 20.55 | 20.69 | 20.47 | 20.53 | 182,164 | -0.13(-0.64%) |