Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.13 | 20.37 | 19.92 | 19.92 | 381,430 | -0.09(-0.47%) |
Sep 29, 2010 | 20.04 | 20.14 | 19.91 | 20.01 | 164,571 | -0.08(-0.39%) |
Sep 28, 2010 | 20.20 | 20.20 | 19.85 | 20.09 | 240,705 | +0.01(+0.04%) |
Sep 27, 2010 | 20.26 | 20.30 | 20.04 | 20.08 | 468,606 | -0.17(-0.82%) |
Sep 24, 2010 | 19.94 | 20.26 | 19.94 | 20.25 | 48,865 | +0.62(+3.17%) |
Sep 23, 2010 | 19.74 | 19.88 | 19.62 | 19.63 | 34,007 | -0.30(-1.51%) |
Sep 22, 2010 | 20.25 | 20.28 | 19.89 | 19.93 | 572,800 | -0.38(-1.86%) |
Sep 21, 2010 | 20.56 | 20.59 | 20.26 | 20.30 | 93,827 | -0.24(-1.19%) |
Sep 20, 2010 | 20.27 | 20.59 | 20.17 | 20.55 | 231,546 | +0.31(+1.52%) |
Sep 17, 2010 | 20.24 | 20.37 | 20.15 | 20.24 | 41,719 | -0.12(-0.58%) |
Sep 15, 2010 | 20.26 | 20.41 | 20.15 | 20.36 | 19,110 | +0.00(+0.00%) |
Sep 14, 2010 | 20.48 | 20.51 | 20.30 | 20.36 | 58,824 | -0.17(-0.80%) |
Sep 13, 2010 | 20.25 | 20.52 | 20.25 | 20.52 | 82,945 | +0.50(+2.47%) |
Sep 10, 2010 | 19.98 | 20.06 | 19.93 | 20.03 | 31,377 | +0.11(+0.55%) |
Sep 09, 2010 | 19.99 | 20.04 | 19.84 | 19.92 | 37,445 | +0.22(+1.12%) |
Sep 08, 2010 | 19.67 | 19.86 | 19.65 | 19.70 | 97,150 | +0.16(+0.81%) |
Sep 07, 2010 | 19.74 | 19.74 | 19.53 | 19.54 | 36,579 | -0.39(-1.97%) |
Sep 03, 2010 | 19.66 | 19.95 | 19.66 | 19.93 | 87,040 | +0.53(+2.72%) |
Sep 02, 2010 | 19.20 | 19.42 | 19.20 | 19.41 | 16,437 | +0.20(+1.02%) |
Sep 01, 2010 | 18.75 | 19.22 | 18.75 | 19.21 | 53,736 | +0.74(+4.00%) |
Aug 31, 2010 | 18.47 | 18.60 | 18.38 | 18.47 | 89,381 | -0.08(-0.42%) |
Aug 30, 2010 | 18.94 | 19.01 | 18.54 | 18.55 | 13,835 | -0.48(-2.52%) |
Aug 27, 2010 | 19.03 | 19.04 | 18.58 | 19.03 | 55,282 | +0.33(+1.77%) |
Aug 26, 2010 | 19.00 | 19.00 | 18.65 | 18.70 | 45,693 | -0.23(-1.20%) |
Aug 25, 2010 | 18.75 | 19.00 | 18.62 | 18.93 | 165,546 | +0.06(+0.29%) |
Aug 24, 2010 | 19.02 | 19.10 | 18.86 | 18.87 | 147,483 | -0.39(-2.00%) |
Aug 23, 2010 | 19.43 | 19.49 | 19.26 | 19.26 | 92,072 | -0.13(-0.69%) |
Aug 20, 2010 | 19.23 | 19.44 | 19.11 | 19.39 | 59,246 | +0.09(+0.49%) |
Aug 19, 2010 | 19.67 | 19.74 | 19.27 | 19.30 | 167,223 | -0.46(-2.35%) |
Aug 18, 2010 | 19.74 | 19.89 | 19.60 | 19.76 | 46,901 | +0.01(+0.04%) |
Aug 17, 2010 | 19.56 | 19.84 | 19.54 | 19.75 | 81,011 | +0.33(+1.70%) |
Aug 16, 2010 | 19.35 | 19.58 | 19.35 | 19.42 | 52,651 | -0.05(-0.24%) |
Aug 13, 2010 | 19.47 | 19.74 | 19.47 | 19.47 | 84,767 | -0.26(-1.31%) |
Aug 12, 2010 | 19.44 | 19.82 | 19.44 | 19.73 | 56,896 | -0.07(-0.36%) |
Aug 11, 2010 | 20.19 | 20.19 | 19.78 | 19.80 | 87,132 | -0.70(-3.41%) |
Aug 10, 2010 | 20.59 | 20.66 | 20.43 | 20.50 | 66,271 | -0.34(-1.62%) |
Aug 09, 2010 | 20.78 | 20.88 | 20.67 | 20.84 | 60,906 | +0.17(+0.80%) |
Aug 06, 2010 | 20.67 | 20.81 | 20.44 | 20.67 | 81,479 | -0.17(-0.79%) |
Aug 05, 2010 | 20.70 | 20.85 | 20.69 | 20.84 | 148,344 | +0.00(+0.00%) |
Aug 04, 2010 | 20.40 | 20.86 | 20.40 | 20.84 | 130,139 | +0.35(+1.73%) |
Aug 03, 2010 | 20.55 | 20.62 | 20.42 | 20.48 | 68,337 | -0.15(-0.72%) |
Aug 02, 2010 | 20.52 | 20.65 | 20.38 | 20.63 | 120,065 | +0.42(+2.10%) |
Jul 30, 2010 | 20.21 | 20.37 | 20.07 | 20.21 | 27,876 | -0.17(-0.85%) |
Jul 29, 2010 | 20.25 | 20.52 | 20.12 | 20.38 | 88,126 | +0.26(+1.29%) |
Jul 28, 2010 | 20.33 | 20.33 | 20.06 | 20.12 | 14,918 | -0.12(-0.58%) |
Jul 27, 2010 | 20.44 | 20.51 | 20.22 | 20.24 | 103,031 | -0.04(-0.19%) |
Jul 26, 2010 | 19.93 | 20.29 | 19.93 | 20.28 | 331,611 | +0.30(+1.50%) |
Jul 23, 2010 | 19.69 | 20.05 | 19.69 | 19.98 | 32,947 | +0.27(+1.36%) |
Jul 22, 2010 | 19.52 | 19.78 | 19.39 | 19.71 | 28,909 | +0.40(+2.08%) |
Jul 21, 2010 | 19.79 | 19.84 | 19.29 | 19.31 | 88,244 | -0.20(-1.05%) |
Jul 20, 2010 | 18.93 | 19.56 | 18.93 | 19.52 | 78,465 | +0.17(+0.89%) |
Jul 19, 2010 | 19.30 | 19.39 | 19.08 | 19.34 | 302,375 | +0.13(+0.70%) |
Jul 16, 2010 | 19.21 | 19.71 | 19.20 | 19.21 | 126,172 | -0.57(-2.90%) |
Jul 15, 2010 | 19.74 | 19.84 | 19.38 | 19.78 | 188,553 | +0.09(+0.48%) |
Jul 14, 2010 | 19.78 | 19.78 | 19.51 | 19.69 | 162,028 | -0.13(-0.63%) |
Jul 13, 2010 | 19.56 | 19.89 | 19.56 | 19.82 | 89,882 | +0.47(+2.44%) |
Jul 12, 2010 | 19.44 | 19.44 | 19.19 | 19.34 | 126,716 | -0.13(-0.65%) |
Jul 09, 2010 | 19.47 | 19.49 | 19.12 | 19.47 | 65,169 | +0.28(+1.43%) |
Jul 08, 2010 | 19.16 | 19.35 | 18.97 | 19.19 | 121,050 | +0.13(+0.66%) |
Jul 07, 2010 | 18.66 | 19.12 | 18.66 | 19.07 | 118,451 | +0.46(+2.49%) |
Jul 06, 2010 | 18.88 | 18.97 | 18.42 | 18.60 | 52,150 | -0.01(-0.04%) |
Jul 02, 2010 | 18.61 | 18.89 | 18.53 | 18.61 | 98,939 | -0.17(-0.88%) |
Jul 01, 2010 | 18.90 | 19.06 | 18.38 | 18.78 | 309,792 | -0.13(-0.71%) |
Jun 30, 2010 | 19.08 | 19.40 | 18.90 | 18.91 | 83,255 | -0.24(-1.23%) |
Jun 29, 2010 | 19.77 | 19.79 | 19.08 | 19.15 | 79,611 | -1.05(-5.18%) |
Jun 25, 2010 | 20.19 | 20.27 | 19.85 | 20.19 | 160,916 | +0.42(+2.15%) |
Jun 24, 2010 | 20.03 | 20.11 | 19.77 | 19.77 | 110,179 | -0.41(-2.05%) |
Jun 23, 2010 | 20.28 | 20.35 | 20.12 | 20.18 | 21,554 | -0.10(-0.48%) |
Jun 22, 2010 | 20.49 | 20.72 | 20.25 | 20.28 | 94,595 | -0.20(-1.00%) |
Jun 21, 2010 | 20.95 | 20.95 | 20.41 | 20.48 | 280,558 | -0.11(-0.53%) |
Jun 18, 2010 | 20.59 | 20.66 | 20.51 | 20.59 | 106,459 | +0.01(+0.04%) |
Jun 17, 2010 | 20.83 | 20.85 | 20.39 | 20.58 | 123,251 | -0.31(-1.47%) |
Jun 16, 2010 | 20.77 | 21.03 | 20.66 | 20.89 | 123,818 | +0.04(+0.19%) |
Jun 15, 2010 | 20.44 | 20.87 | 20.44 | 20.85 | 127 | +0.48(+2.35%) |
Jun 14, 2010 | 20.60 | 20.76 | 20.36 | 20.37 | 414,316 | -0.19(-0.92%) |
Jun 11, 2010 | 20.36 | 20.58 | 20.33 | 20.56 | 40,142 | +0.30(+1.47%) |
Jun 10, 2010 | 20.02 | 20.28 | 19.82 | 20.26 | 43,555 | +0.52(+2.62%) |
Jun 09, 2010 | 20.07 | 20.18 | 19.69 | 19.74 | 101,425 | -0.22(-1.10%) |
Jun 08, 2010 | 19.98 | 20.08 | 19.49 | 19.96 | 241,952 | +0.04(+0.20%) |
Jun 07, 2010 | 20.40 | 20.60 | 19.90 | 19.93 | 102,736 | -0.49(-2.38%) |
Jun 04, 2010 | 20.41 | 20.84 | 20.32 | 20.41 | 267,414 | -0.68(-3.24%) |
Jun 03, 2010 | 21.12 | 21.16 | 20.85 | 21.09 | 54,409 | +0.06(+0.30%) |
Jun 02, 2010 | 20.42 | 21.03 | 20.34 | 21.03 | 179,569 | +0.66(+3.24%) |
Jun 01, 2010 | 20.59 | 20.91 | 20.37 | 20.37 | 67,916 | -0.44(-2.11%) |
May 28, 2010 | 20.81 | 21.10 | 20.75 | 20.81 | 64,563 | -0.34(-1.60%) |
May 27, 2010 | 20.73 | 21.15 | 20.71 | 21.15 | 55,320 | +0.79(+3.90%) |
May 26, 2010 | 20.61 | 20.82 | 20.36 | 20.36 | 121,264 | -0.05(-0.27%) |
May 25, 2010 | 19.78 | 20.41 | 19.74 | 20.41 | 217,693 | +0.06(+0.31%) |
May 24, 2010 | 20.77 | 20.95 | 20.35 | 20.35 | 132,103 | -0.51(-2.45%) |
May 21, 2010 | 19.89 | 20.94 | 19.85 | 20.86 | 289,480 | +0.66(+3.26%) |
May 20, 2010 | 20.36 | 20.68 | 20.20 | 20.20 | 279,054 | -0.93(-4.39%) |
May 19, 2010 | 21.09 | 21.32 | 20.69 | 21.13 | 244,541 | +0.04(+0.19%) |
May 18, 2010 | 21.92 | 21.94 | 20.97 | 21.09 | 183,254 | -0.68(-3.10%) |
May 17, 2010 | 21.79 | 21.83 | 21.33 | 21.76 | 105,997 | +0.01(+0.04%) |
May 14, 2010 | 21.75 | 22.02 | 21.54 | 21.75 | 154,315 | -0.48(-2.15%) |
May 13, 2010 | 22.30 | 22.51 | 22.23 | 22.23 | 94,107 | -0.10(-0.46%) |
May 12, 2010 | 22.10 | 22.35 | 22.07 | 22.34 | 98,849 | +0.27(+1.25%) |
May 11, 2010 | 22.35 | 22.47 | 22.04 | 22.06 | 124,103 | -0.12(-0.53%) |
May 10, 2010 | 22.08 | 22.18 | 21.87 | 22.18 | 137,158 | +0.90(+4.24%) |
May 07, 2010 | 21.66 | 21.84 | 21.04 | 21.28 | 224,292 | -0.48(-2.20%) |
May 06, 2010 | 22.40 | 22.97 | 19.23 | 21.75 | 297,051 | -0.75(-3.35%) |
May 05, 2010 | 22.54 | 22.81 | 22.35 | 22.51 | 184,237 | -0.11(-0.49%) |
May 04, 2010 | 22.98 | 22.98 | 22.52 | 22.62 | 209,258 | -0.70(-3.00%) |
May 03, 2010 | 23.17 | 23.36 | 23.07 | 23.32 | 125,566 | +0.29(+1.26%) |
Apr 30, 2010 | 23.27 | 23.34 | 23.03 | 23.03 | 204,448 | -0.42(-1.78%) |
Apr 29, 2010 | 23.05 | 23.56 | 22.94 | 23.44 | 86,624 | +0.54(+2.37%) |
Apr 28, 2010 | 22.89 | 23.13 | 22.75 | 22.90 | 298,787 | +0.18(+0.79%) |
Apr 27, 2010 | 23.16 | 23.39 | 22.68 | 22.72 | 190,748 | -0.64(-2.72%) |
Apr 26, 2010 | 23.54 | 23.61 | 23.35 | 23.36 | 213,302 | -0.23(-0.97%) |
Apr 23, 2010 | 23.43 | 23.60 | 23.35 | 23.58 | 264,501 | +0.18(+0.77%) |
Apr 22, 2010 | 23.03 | 23.48 | 22.79 | 23.40 | 500,624 | +0.18(+0.78%) |
Apr 21, 2010 | 23.14 | 23.29 | 23.01 | 23.22 | 410,457 | +0.13(+0.58%) |
Apr 20, 2010 | 23.12 | 23.18 | 22.92 | 23.09 | 327,130 | +0.08(+0.34%) |
Apr 19, 2010 | 22.61 | 23.02 | 22.58 | 23.01 | 431,369 | +0.20(+0.90%) |
Apr 16, 2010 | 23.61 | 23.61 | 22.48 | 22.81 | 665,275 | -0.86(-3.62%) |
Apr 15, 2010 | 23.59 | 23.72 | 23.54 | 23.66 | 255,503 | +0.02(+0.07%) |
Apr 14, 2010 | 23.36 | 23.65 | 23.30 | 23.65 | 259,056 | +0.49(+2.10%) |
Apr 13, 2010 | 23.07 | 23.19 | 23.00 | 23.16 | 194,837 | +0.03(+0.14%) |
Apr 12, 2010 | 23.07 | 23.18 | 23.01 | 23.13 | 96,098 | +0.16(+0.72%) |
Apr 09, 2010 | 22.99 | 23.00 | 22.86 | 22.96 | 100,691 | +0.03(+0.14%) |
Apr 08, 2010 | 22.77 | 22.96 | 22.65 | 22.93 | 271,318 | +0.09(+0.41%) |
Apr 07, 2010 | 22.73 | 22.93 | 22.73 | 22.84 | 120,431 | +0.09(+0.41%) |
Apr 06, 2010 | 22.52 | 22.81 | 22.45 | 22.74 | 69,407 | +0.14(+0.63%) |
Apr 05, 2010 | 22.42 | 22.61 | 22.39 | 22.60 | 394,557 | +0.22(+0.98%) |
Apr 01, 2010 | 22.35 | 22.38 | 22.38 | 22.38 | 178,200 | +0.18(+0.81%) |
Mar 31, 2010 | 22.23 | 22.34 | 22.17 | 22.20 | 59,441 | -0.12(-0.53%) |
Mar 30, 2010 | 22.31 | 22.40 | 22.15 | 22.32 | 121,747 | +0.00(+0.00%) |
Mar 29, 2010 | 22.31 | 22.37 | 22.21 | 22.32 | 132,877 | +0.07(+0.32%) |
Mar 26, 2010 | 22.36 | 22.47 | 22.12 | 22.25 | 264,374 | -0.08(-0.35%) |
Mar 25, 2010 | 22.49 | 22.72 | 22.33 | 22.33 | 1,153,695 | -0.03(-0.13%) |
Mar 24, 2010 | 22.32 | 22.43 | 22.31 | 22.36 | 59,513 | -0.02(-0.11%) |
Mar 23, 2010 | 22.33 | 22.38 | 22.25 | 22.38 | 158,226 | +0.09(+0.39%) |
Mar 22, 2010 | 22.19 | 22.33 | 22.18 | 22.29 | 81,604 | -0.04(-0.18%) |
Mar 19, 2010 | 22.55 | 22.58 | 22.31 | 22.33 | 125,282 | -0.27(-1.18%) |
Mar 18, 2010 | 22.63 | 22.69 | 22.48 | 22.60 | 185,964 | -0.08(-0.35%) |
Mar 17, 2010 | 22.46 | 22.77 | 22.46 | 22.68 | 277,935 | +0.26(+1.15%) |
Mar 16, 2010 | 22.34 | 22.43 | 22.22 | 22.42 | 133,155 | +0.16(+0.70%) |
Mar 15, 2010 | 22.09 | 22.28 | 22.09 | 22.26 | 587,793 | -0.08(-0.35%) |
Mar 12, 2010 | 22.53 | 22.53 | 22.30 | 22.34 | 77,241 | -0.09(-0.42%) |
Mar 11, 2010 | 22.25 | 22.43 | 22.21 | 22.43 | 1,257,954 | +0.14(+0.63%) |
Mar 10, 2010 | 22.23 | 22.31 | 22.09 | 22.29 | 105,984 | +0.13(+0.60%) |
Mar 09, 2010 | 22.18 | 22.29 | 22.06 | 22.16 | 102,393 | -0.08(-0.35%) |
Mar 08, 2010 | 22.03 | 22.25 | 22.02 | 22.24 | 146,711 | +0.20(+0.92%) |
Mar 05, 2010 | 21.74 | 22.12 | 21.74 | 22.03 | 239,937 | +0.44(+2.03%) |
Mar 04, 2010 | 21.34 | 21.63 | 21.34 | 21.60 | 308,843 | +0.32(+1.51%) |
Mar 03, 2010 | 21.34 | 21.48 | 21.25 | 21.27 | 861,302 | -0.11(-0.51%) |
Mar 02, 2010 | 21.23 | 21.38 | 21.22 | 21.38 | 511,163 | +0.24(+1.15%) |
Mar 01, 2010 | 21.08 | 21.23 | 21.04 | 21.14 | 116,921 | +0.14(+0.67%) |
Feb 26, 2010 | 20.96 | 21.09 | 20.83 | 21.00 | 165,254 | +0.07(+0.34%) |
Feb 25, 2010 | 20.67 | 20.93 | 20.62 | 20.93 | 214,152 | -0.03(-0.15%) |
Feb 24, 2010 | 20.80 | 20.99 | 20.77 | 20.96 | 107,833 | +0.23(+1.10%) |
Feb 23, 2010 | 20.96 | 21.09 | 20.71 | 20.73 | 188,367 | -0.31(-1.45%) |
Feb 22, 2010 | 21.11 | 21.17 | 21.00 | 21.04 | 39,000 | -0.05(-0.26%) |
Feb 19, 2010 | 20.73 | 21.21 | 20.73 | 21.09 | 493,242 | +0.33(+1.59%) |
Feb 18, 2010 | 20.78 | 20.83 | 20.69 | 20.76 | 100,656 | -0.06(-0.30%) |
Feb 17, 2010 | 20.87 | 20.97 | 20.76 | 20.83 | 54,461 | -0.02(-0.11%) |
Feb 16, 2010 | 20.69 | 20.90 | 20.58 | 20.85 | 268,080 | +0.31(+1.49%) |
Feb 12, 2010 | 20.16 | 20.54 | 20.54 | 20.54 | 251,066 | +0.13(+0.65%) |
Feb 11, 2010 | 20.46 | 20.47 | 20.22 | 20.41 | 192,745 | +0.06(+0.31%) |
Feb 10, 2010 | 20.07 | 20.51 | 20.07 | 20.35 | 233,502 | +0.24(+1.21%) |
Feb 09, 2010 | 20.22 | 20.27 | 19.95 | 20.11 | 111,777 | +0.16(+0.79%) |
Feb 08, 2010 | 20.18 | 20.37 | 19.95 | 19.95 | 1,161,350 | -0.30(-1.47%) |
Feb 05, 2010 | 19.94 | 20.25 | 19.60 | 20.25 | 285,994 | +0.35(+1.75%) |
Feb 04, 2010 | 20.70 | 20.74 | 19.89 | 19.90 | 643,816 | -0.92(-4.42%) |
Feb 03, 2010 | 20.92 | 21.09 | 20.77 | 20.82 | 2,811,008 | -0.15(-0.71%) |
Feb 02, 2010 | 20.86 | 21.19 | 20.82 | 20.97 | 1,218,924 | +0.04(+0.19%) |
Feb 01, 2010 | 20.60 | 20.93 | 20.60 | 20.93 | 757,288 | +0.47(+2.30%) |
Jan 29, 2010 | 20.94 | 21.12 | 20.38 | 20.46 | 543,037 | -0.41(-1.95%) |
Jan 28, 2010 | 21.23 | 21.23 | 20.69 | 20.87 | 401,542 | -0.21(-1.00%) |
Jan 27, 2010 | 20.71 | 21.11 | 20.65 | 21.08 | 170,774 | +0.34(+1.66%) |
Jan 26, 2010 | 21.03 | 21.20 | 20.73 | 20.73 | 624,295 | -0.44(-2.07%) |
Jan 25, 2010 | 21.33 | 21.42 | 21.09 | 21.17 | 173,358 | +0.11(+0.52%) |
Jan 22, 2010 | 21.58 | 21.64 | 20.98 | 21.06 | 702,982 | -0.60(-2.75%) |
Jan 21, 2010 | 22.15 | 22.28 | 21.45 | 21.66 | 790,824 | -0.55(-2.47%) |
Jan 20, 2010 | 22.16 | 22.26 | 21.94 | 22.21 | 207,083 | -0.13(-0.56%) |
Jan 19, 2010 | 22.03 | 22.34 | 22.01 | 22.33 | 197,099 | +0.22(+0.99%) |
Jan 15, 2010 | 22.24 | 22.11 | 22.11 | 22.11 | 105,759 | -0.20(-0.88%) |
Jan 14, 2010 | 22.25 | 22.37 | 22.14 | 22.31 | 344,621 | -0.03(-0.14%) |
Jan 13, 2010 | 22.27 | 22.39 | 22.06 | 22.34 | 378,033 | +0.14(+0.64%) |
Jan 12, 2010 | 22.43 | 22.54 | 22.13 | 22.20 | 317,025 | -0.38(-1.70%) |
Jan 11, 2010 | 22.72 | 22.74 | 22.53 | 22.58 | 732,281 | -0.06(-0.28%) |
Jan 08, 2010 | 22.64 | 22.67 | 22.48 | 22.65 | 550,449 | -0.06(-0.28%) |
Jan 07, 2010 | 22.47 | 23.41 | 22.38 | 22.71 | 1,009,674 | +0.16(+0.70%) |
Jan 06, 2010 | 22.51 | 22.57 | 22.44 | 22.55 | 185,056 | -0.04(-0.17%) |
Jan 05, 2010 | 22.48 | 22.59 | 22.36 | 22.59 | 144,026 | +0.05(+0.21%) |
Jan 04, 2010 | 22.38 | 22.58 | 22.16 | 22.54 | 140,884 | +0.49(+2.24%) |
Dec 31, 2009 | 22.23 | 22.05 | 22.05 | 22.05 | 110,224 | -0.07(-0.32%) |
Dec 30, 2009 | 22.02 | 22.15 | 22.00 | 22.12 | 58,756 | -0.01(-0.04%) |
Dec 29, 2009 | 22.21 | 22.21 | 22.11 | 22.13 | 572,768 | +0.00(+0.00%) |
Dec 28, 2009 | 22.29 | 22.29 | 22.07 | 22.13 | 58,268 | -0.02(-0.07%) |
Dec 24, 2009 | 22.14 | 22.18 | 22.07 | 22.14 | 6,979 | +0.06(+0.28%) |
Dec 23, 2009 | 22.12 | 22.12 | 22.02 | 22.08 | 39,627 | +0.09(+0.43%) |
Dec 22, 2009 | 21.81 | 22.02 | 21.77 | 21.99 | 883,673 | +0.22(+1.01%) |
Dec 21, 2009 | 21.60 | 21.77 | 21.57 | 21.77 | 123,809 | +0.24(+1.13%) |
Dec 18, 2009 | 21.30 | 21.52 | 21.17 | 21.52 | 296,570 | +0.27(+1.29%) |
Dec 17, 2009 | 21.48 | 21.52 | 21.24 | 21.25 | 387,505 | -0.27(-1.27%) |
Dec 16, 2009 | 21.34 | 21.61 | 21.34 | 21.52 | 69,801 | +0.29(+1.36%) |
Dec 15, 2009 | 21.37 | 21.40 | 21.22 | 21.23 | 498,508 | -0.22(-1.02%) |
Dec 14, 2009 | 21.41 | 21.49 | 21.37 | 21.45 | 555,037 | +0.08(+0.37%) |
Dec 11, 2009 | 21.34 | 21.38 | 21.28 | 21.38 | 53,295 | +0.12(+0.55%) |
Dec 10, 2009 | 21.36 | 21.38 | 21.20 | 21.26 | 281,279 | -0.04(-0.18%) |
Dec 09, 2009 | 21.20 | 21.38 | 21.05 | 21.30 | 392,024 | +0.15(+0.70%) |
Dec 08, 2009 | 21.14 | 21.28 | 21.04 | 21.15 | 1,018,243 | -0.19(-0.88%) |
Dec 07, 2009 | 21.53 | 21.61 | 21.25 | 21.34 | 2,217,174 | -0.29(-1.34%) |
Dec 04, 2009 | 21.71 | 21.72 | 21.25 | 21.63 | 1,085,580 | +0.29(+1.36%) |
Dec 03, 2009 | 21.79 | 21.84 | 21.31 | 21.34 | 150,903 | -0.30(-1.38%) |
Dec 02, 2009 | 21.70 | 21.81 | 21.57 | 21.63 | 298,235 | -0.04(-0.18%) |
Dec 01, 2009 | 21.71 | 21.80 | 21.52 | 21.67 | 1,169,244 | +0.10(+0.47%) |
Nov 30, 2009 | 21.24 | 21.58 | 21.17 | 21.57 | 2,379,606 | +0.35(+1.66%) |
Nov 27, 2009 | 21.22 | 21.48 | 20.81 | 21.22 | 1,167,018 | -0.55(-2.52%) |
Nov 25, 2009 | 22.03 | 22.03 | 21.75 | 21.77 | 645,415 | -0.13(-0.61%) |
Nov 24, 2009 | 22.04 | 22.04 | 21.72 | 21.90 | 241,133 | -0.16(-0.71%) |
Nov 23, 2009 | 22.24 | 22.33 | 21.99 | 22.06 | 154,474 | +0.00(+0.00%) |
Nov 20, 2009 | 22.02 | 22.12 | 21.91 | 22.06 | 155,884 | -0.09(-0.42%) |
Nov 19, 2009 | 22.38 | 22.40 | 22.01 | 22.15 | 213,587 | -0.41(-1.84%) |
Nov 18, 2009 | 22.54 | 22.57 | 22.38 | 22.57 | 99,537 | -0.02(-0.10%) |
Nov 17, 2009 | 22.64 | 22.69 | 22.48 | 22.59 | 90,002 | -0.13(-0.55%) |
Nov 16, 2009 | 22.80 | 22.87 | 22.56 | 22.71 | 437,286 | +0.31(+1.40%) |
Nov 13, 2009 | 22.35 | 22.51 | 22.21 | 22.40 | 137,237 | -0.01(-0.03%) |
Nov 12, 2009 | 22.61 | 22.76 | 22.39 | 22.41 | 241,988 | -0.25(-1.11%) |
Nov 11, 2009 | 22.61 | 22.87 | 22.53 | 22.66 | 218,776 | +0.27(+1.19%) |
Nov 10, 2009 | 22.41 | 22.49 | 22.26 | 22.39 | 238,915 | -0.09(-0.42%) |
Nov 09, 2009 | 22.14 | 22.50 | 22.06 | 22.49 | 600,777 | +0.60(+2.72%) |
Nov 06, 2009 | 21.57 | 21.91 | 21.49 | 21.89 | 706,026 | +0.13(+0.58%) |
Nov 05, 2009 | 21.48 | 21.78 | 21.43 | 21.77 | 92,732 | +0.48(+2.24%) |
Nov 04, 2009 | 21.70 | 21.83 | 21.24 | 21.29 | 417,584 | -0.23(-1.09%) |
Nov 03, 2009 | 21.27 | 21.58 | 21.14 | 21.52 | 619,800 | +0.02(+0.11%) |
Nov 02, 2009 | 21.58 | 21.78 | 20.98 | 21.50 | 417,790 | -0.04(-0.18%) |
Oct 30, 2009 | 22.28 | 22.30 | 21.43 | 21.54 | 567,945 | -0.91(-4.05%) |
Oct 29, 2009 | 21.99 | 22.49 | 21.86 | 22.45 | 463,067 | +0.60(+2.72%) |
Oct 28, 2009 | 22.47 | 22.57 | 21.81 | 21.85 | 710,741 | -0.68(-3.02%) |
Oct 27, 2009 | 22.95 | 22.95 | 22.45 | 22.53 | 290,919 | -0.34(-1.51%) |
Oct 26, 2009 | 23.27 | 23.55 | 22.78 | 22.88 | 368,192 | -0.27(-1.15%) |
Oct 23, 2009 | 23.25 | 23.27 | 23.05 | 23.15 | 468,467 | -0.32(-1.37%) |
Oct 22, 2009 | 23.16 | 23.47 | 23.00 | 23.47 | 101,427 | +0.41(+1.77%) |
Oct 21, 2009 | 23.47 | 23.73 | 23.06 | 23.06 | 267,509 | -0.46(-1.96%) |
Oct 20, 2009 | 23.50 | 23.57 | 23.36 | 23.52 | 402,176 | -0.26(-1.09%) |
Oct 19, 2009 | 23.68 | 23.87 | 23.53 | 23.78 | 405,822 | +0.13(+0.56%) |
Oct 16, 2009 | 23.58 | 23.75 | 23.46 | 23.65 | 317,284 | -0.18(-0.76%) |
Oct 15, 2009 | 23.88 | 23.88 | 23.64 | 23.83 | 414,411 | -0.26(-1.07%) |
Oct 14, 2009 | 23.54 | 24.12 | 23.54 | 24.08 | 525,052 | +0.84(+3.60%) |
Oct 13, 2009 | 23.31 | 23.32 | 23.11 | 23.25 | 291,145 | -0.21(-0.90%) |
Oct 12, 2009 | 23.51 | 23.64 | 23.29 | 23.46 | 201,249 | -0.05(-0.20%) |
Oct 09, 2009 | 23.32 | 23.51 | 23.24 | 23.51 | 359,766 | +0.20(+0.87%) |
Oct 08, 2009 | 23.31 | 23.51 | 23.26 | 23.30 | 119,864 | +0.18(+0.79%) |
Oct 07, 2009 | 22.90 | 23.12 | 22.83 | 23.12 | 125,319 | +0.10(+0.43%) |
Oct 06, 2009 | 22.93 | 23.19 | 22.73 | 23.02 | 384,441 | +0.27(+1.17%) |
Oct 05, 2009 | 22.46 | 22.75 | 22.35 | 22.75 | 155,119 | +0.45(+2.04%) |
Oct 02, 2009 | 22.09 | 22.57 | 22.04 | 22.30 | 223,754 | -0.10(-0.45%) |