Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.44 | 22.58 | 22.40 | 22.45 | 504 | +0.00(+0.00%) |
Aug 30, 2010 | 22.53 | 22.61 | 22.41 | 22.45 | 140,475 | -0.28(-1.22%) |
Aug 27, 2010 | 22.73 | 22.73 | 22.34 | 22.73 | 135,688 | +0.19(+0.86%) |
Aug 26, 2010 | 22.75 | 22.82 | 22.48 | 22.53 | 107,056 | -0.38(-1.65%) |
Aug 25, 2010 | 22.82 | 22.95 | 22.68 | 22.91 | 378,430 | +0.50(+2.25%) |
Aug 24, 2010 | 22.29 | 22.55 | 22.24 | 22.41 | 131,125 | +0.10(+0.44%) |
Aug 23, 2010 | 22.38 | 22.54 | 22.31 | 22.31 | 97,887 | -0.11(-0.50%) |
Aug 20, 2010 | 22.48 | 22.51 | 22.29 | 22.42 | 85,057 | -0.17(-0.77%) |
Aug 19, 2010 | 22.81 | 22.84 | 22.57 | 22.59 | 115,590 | -0.23(-0.99%) |
Aug 18, 2010 | 22.98 | 22.98 | 22.80 | 22.82 | 151,737 | -0.01(-0.05%) |
Aug 17, 2010 | 22.76 | 22.93 | 22.64 | 22.83 | 109,262 | +0.39(+1.75%) |
Aug 16, 2010 | 22.37 | 22.65 | 22.34 | 22.44 | 222,407 | +0.27(+1.22%) |
Aug 13, 2010 | 22.17 | 22.23 | 22.10 | 22.17 | 75,913 | +0.02(+0.07%) |
Aug 12, 2010 | 22.08 | 22.16 | 22.06 | 22.15 | 122,477 | +0.29(+1.32%) |
Aug 11, 2010 | 21.92 | 21.99 | 21.78 | 21.86 | 153,133 | -0.73(-3.21%) |
Aug 10, 2010 | 22.28 | 22.65 | 22.18 | 22.59 | 141,249 | -0.02(-0.11%) |
Aug 09, 2010 | 22.65 | 22.71 | 22.53 | 22.61 | 82,256 | -0.08(-0.37%) |
Aug 06, 2010 | 22.70 | 22.79 | 22.60 | 22.70 | 406,774 | +0.20(+0.90%) |
Aug 05, 2010 | 22.42 | 22.51 | 22.31 | 22.49 | 75,929 | -0.01(-0.05%) |
Aug 04, 2010 | 22.40 | 22.59 | 22.34 | 22.51 | 146,052 | +0.38(+1.74%) |
Aug 03, 2010 | 21.97 | 22.32 | 21.92 | 22.12 | 117,818 | +0.23(+1.05%) |
Aug 02, 2010 | 21.91 | 22.00 | 21.82 | 21.89 | 189,139 | +0.20(+0.93%) |
Jul 30, 2010 | 21.69 | 21.84 | 21.54 | 21.69 | 169,861 | -0.06(-0.27%) |
Jul 29, 2010 | 22.13 | 22.16 | 21.74 | 21.75 | 293,720 | -0.55(-2.47%) |
Jul 28, 2010 | 22.17 | 22.34 | 22.14 | 22.30 | 379,070 | -0.06(-0.28%) |
Jul 27, 2010 | 22.09 | 22.36 | 22.02 | 22.36 | 320,098 | +1.03(+4.83%) |
Jul 26, 2010 | 21.07 | 21.36 | 21.02 | 21.33 | 173,982 | +0.28(+1.32%) |
Jul 23, 2010 | 21.01 | 21.09 | 20.85 | 21.05 | 197,809 | -0.01(-0.04%) |
Jul 22, 2010 | 21.03 | 21.27 | 21.02 | 21.06 | 182,904 | +0.37(+1.78%) |
Jul 21, 2010 | 20.97 | 21.01 | 20.61 | 20.69 | 515,757 | -0.64(-2.99%) |
Jul 20, 2010 | 21.24 | 21.36 | 21.13 | 21.33 | 251,795 | -0.37(-1.70%) |
Jul 19, 2010 | 21.75 | 21.80 | 21.64 | 21.70 | 193,021 | +0.12(+0.57%) |
Jul 16, 2010 | 21.58 | 21.87 | 21.57 | 21.58 | 233,681 | -0.42(-1.93%) |
Jul 15, 2010 | 21.99 | 22.07 | 21.75 | 22.00 | 620,474 | +0.25(+1.13%) |
Jul 14, 2010 | 21.56 | 21.90 | 21.51 | 21.76 | 223,143 | +0.21(+0.98%) |
Jul 13, 2010 | 21.42 | 21.69 | 21.41 | 21.55 | 136,401 | +0.22(+1.04%) |
Jul 12, 2010 | 21.26 | 21.37 | 21.21 | 21.32 | 139,278 | +0.01(+0.04%) |
Jul 09, 2010 | 21.32 | 21.34 | 21.14 | 21.32 | 128,863 | -0.25(-1.16%) |
Jul 08, 2010 | 21.30 | 21.58 | 21.20 | 21.57 | 564,184 | +0.14(+0.65%) |
Jul 07, 2010 | 21.28 | 21.46 | 21.19 | 21.43 | 134,780 | +0.03(+0.15%) |
Jul 06, 2010 | 21.29 | 21.49 | 21.15 | 21.40 | 208,831 | +0.19(+0.92%) |
Jul 02, 2010 | 21.20 | 21.48 | 21.16 | 21.20 | 203,900 | -0.56(-2.57%) |
Jul 01, 2010 | 21.71 | 21.84 | 21.52 | 21.76 | 325,523 | +0.46(+2.18%) |
Jun 30, 2010 | 21.48 | 21.58 | 21.25 | 21.30 | 155,266 | +0.02(+0.09%) |
Jun 29, 2010 | 21.56 | 21.56 | 21.18 | 21.28 | 223,806 | -0.25(-1.18%) |
Jun 25, 2010 | 21.53 | 21.64 | 21.36 | 21.53 | 94,940 | +0.12(+0.54%) |
Jun 24, 2010 | 21.38 | 21.65 | 21.24 | 21.42 | 192,358 | +0.13(+0.60%) |
Jun 23, 2010 | 21.29 | 21.47 | 21.09 | 21.29 | 170,841 | -0.05(-0.24%) |
Jun 22, 2010 | 21.54 | 21.61 | 21.31 | 21.34 | 128,546 | -0.18(-0.83%) |
Jun 21, 2010 | 21.57 | 22.19 | 21.44 | 21.52 | 217,375 | -0.08(-0.35%) |
Jun 18, 2010 | 21.59 | 21.83 | 21.57 | 21.59 | 184,967 | -0.44(-1.98%) |
Jun 17, 2010 | 21.88 | 22.03 | 21.75 | 22.03 | 245,495 | +0.10(+0.47%) |
Jun 16, 2010 | 21.42 | 21.99 | 21.40 | 21.93 | 619,952 | +0.26(+1.19%) |
Jun 15, 2010 | 21.41 | 21.73 | 21.39 | 21.67 | 467,539 | +0.69(+3.31%) |
Jun 14, 2010 | 21.22 | 21.26 | 20.98 | 20.98 | 317,246 | -0.16(-0.75%) |
Jun 11, 2010 | 20.95 | 21.25 | 20.94 | 21.13 | 147,292 | -0.27(-1.24%) |
Jun 10, 2010 | 21.30 | 21.45 | 21.18 | 21.40 | 263,412 | +0.59(+2.86%) |
Jun 09, 2010 | 20.90 | 21.13 | 20.77 | 20.80 | 319,399 | +0.41(+2.00%) |
Jun 08, 2010 | 20.28 | 20.53 | 20.16 | 20.40 | 223,851 | +0.27(+1.34%) |
Jun 07, 2010 | 20.27 | 20.44 | 20.12 | 20.13 | 130,267 | -0.07(-0.35%) |
Jun 04, 2010 | 20.20 | 20.57 | 20.09 | 20.20 | 226,935 | -0.47(-2.27%) |
Jun 03, 2010 | 20.69 | 20.81 | 20.54 | 20.67 | 262,058 | +0.31(+1.54%) |
Jun 02, 2010 | 20.20 | 20.38 | 20.06 | 20.35 | 280,961 | +0.47(+2.35%) |
Jun 01, 2010 | 19.79 | 20.30 | 19.71 | 19.88 | 522,732 | +0.21(+1.05%) |
May 28, 2010 | 19.68 | 19.99 | 19.63 | 19.68 | 325,039 | +0.04(+0.18%) |
May 27, 2010 | 19.37 | 19.68 | 19.31 | 19.64 | 281,725 | +0.77(+4.10%) |
May 26, 2010 | 19.08 | 19.20 | 18.80 | 18.87 | 228,820 | -0.27(-1.43%) |
May 25, 2010 | 18.89 | 19.18 | 18.72 | 19.14 | 387,859 | +0.26(+1.37%) |
May 24, 2010 | 18.99 | 19.14 | 18.85 | 18.89 | 137,099 | -0.23(-1.18%) |
May 21, 2010 | 18.94 | 19.19 | 18.90 | 19.11 | 250,078 | -0.23(-1.21%) |
May 20, 2010 | 19.19 | 19.63 | 19.12 | 19.35 | 349,667 | -0.19(-0.97%) |
May 19, 2010 | 19.27 | 19.61 | 19.15 | 19.54 | 217,856 | +0.25(+1.30%) |
May 18, 2010 | 19.68 | 19.73 | 19.26 | 19.29 | 177,499 | -0.31(-1.56%) |
May 17, 2010 | 19.56 | 19.63 | 19.26 | 19.59 | 157,452 | -0.12(-0.62%) |
May 14, 2010 | 19.71 | 19.94 | 19.44 | 19.71 | 313,240 | -0.27(-1.35%) |
May 13, 2010 | 19.90 | 20.06 | 19.86 | 19.98 | 425,906 | +0.35(+1.78%) |
May 12, 2010 | 19.44 | 19.66 | 19.42 | 19.63 | 269,445 | +0.35(+1.81%) |
May 11, 2010 | 19.30 | 19.44 | 19.23 | 19.29 | 256,784 | -0.29(-1.50%) |
May 10, 2010 | 19.46 | 19.58 | 19.44 | 19.58 | 288,164 | +0.20(+1.02%) |
May 07, 2010 | 19.51 | 19.57 | 19.04 | 19.38 | 237,183 | -0.36(-1.80%) |
May 06, 2010 | 19.83 | 20.11 | 19.39 | 19.74 | 433,515 | -0.24(-1.21%) |
May 05, 2010 | 19.92 | 20.05 | 19.85 | 19.98 | 268,426 | -0.70(-3.40%) |
May 04, 2010 | 20.75 | 20.84 | 20.64 | 20.68 | 241,937 | -0.63(-2.93%) |
May 03, 2010 | 21.27 | 21.36 | 21.10 | 21.31 | 152,311 | +0.23(+1.09%) |
Apr 30, 2010 | 21.28 | 21.32 | 21.08 | 21.08 | 138,659 | -0.11(-0.50%) |
Apr 29, 2010 | 21.24 | 21.30 | 21.11 | 21.18 | 298,792 | -0.15(-0.70%) |
Apr 28, 2010 | 21.42 | 21.43 | 21.13 | 21.33 | 226,589 | -0.18(-0.85%) |
Apr 27, 2010 | 21.73 | 21.87 | 21.49 | 21.51 | 160,147 | -0.46(-2.08%) |
Apr 26, 2010 | 21.87 | 22.06 | 21.81 | 21.97 | 105,107 | -0.16(-0.74%) |
Apr 23, 2010 | 21.87 | 22.14 | 21.86 | 22.14 | 108,511 | +0.25(+1.14%) |
Apr 22, 2010 | 21.71 | 21.91 | 21.60 | 21.89 | 183,524 | -0.03(-0.14%) |
Apr 21, 2010 | 21.96 | 22.01 | 21.90 | 21.92 | 91,387 | -0.20(-0.90%) |
Apr 20, 2010 | 22.09 | 22.14 | 22.01 | 22.12 | 122,047 | +0.14(+0.62%) |
Apr 19, 2010 | 21.70 | 22.04 | 21.67 | 21.98 | 110,730 | +0.10(+0.46%) |
Apr 16, 2010 | 21.96 | 22.15 | 21.86 | 21.88 | 108,393 | -0.07(-0.30%) |
Apr 15, 2010 | 21.92 | 22.04 | 21.89 | 21.94 | 84,620 | -0.18(-0.83%) |
Apr 14, 2010 | 22.15 | 22.19 | 22.00 | 22.13 | 147,049 | -0.03(-0.12%) |
Apr 13, 2010 | 22.10 | 22.22 | 21.90 | 22.15 | 136,865 | +0.23(+1.05%) |
Apr 12, 2010 | 21.87 | 21.93 | 21.76 | 21.92 | 131,015 | +0.08(+0.38%) |
Apr 09, 2010 | 21.72 | 21.85 | 21.70 | 21.84 | 123,790 | +0.05(+0.22%) |
Apr 08, 2010 | 21.49 | 21.87 | 21.46 | 21.80 | 172,767 | +0.19(+0.87%) |
Apr 07, 2010 | 21.62 | 21.67 | 21.49 | 21.61 | 156,503 | -0.03(-0.13%) |
Apr 06, 2010 | 21.62 | 21.76 | 21.54 | 21.63 | 126,933 | -0.46(-2.07%) |
Apr 05, 2010 | 22.08 | 22.14 | 22.04 | 22.09 | 94,171 | -0.03(-0.14%) |
Apr 01, 2010 | 21.96 | 22.12 | 22.12 | 22.12 | 296,365 | +0.18(+0.82%) |
Mar 31, 2010 | 21.94 | 22.10 | 21.92 | 21.94 | 204,843 | +0.25(+1.17%) |
Mar 30, 2010 | 21.78 | 21.85 | 21.58 | 21.69 | 93,089 | -0.11(-0.50%) |
Mar 29, 2010 | 21.71 | 21.85 | 21.65 | 21.80 | 96,833 | +0.29(+1.36%) |
Mar 26, 2010 | 21.51 | 21.61 | 21.42 | 21.51 | 178,103 | +0.00(+0.00%) |
Mar 25, 2010 | 21.61 | 21.64 | 21.46 | 21.51 | 186,436 | +0.01(+0.05%) |
Mar 24, 2010 | 21.51 | 21.56 | 21.44 | 21.49 | 90,081 | +0.02(+0.09%) |
Mar 23, 2010 | 21.57 | 21.61 | 21.42 | 21.47 | 123,923 | -0.48(-2.21%) |
Mar 22, 2010 | 21.43 | 21.99 | 21.43 | 21.96 | 168,892 | +0.75(+3.56%) |
Mar 19, 2010 | 21.25 | 21.29 | 21.10 | 21.21 | 180,273 | -0.28(-1.29%) |
Mar 18, 2010 | 21.49 | 21.53 | 21.30 | 21.48 | 113,937 | -0.05(-0.25%) |
Mar 17, 2010 | 21.58 | 21.62 | 21.44 | 21.54 | 257,638 | -0.05(-0.25%) |
Mar 16, 2010 | 21.53 | 21.65 | 21.46 | 21.59 | 116,470 | +0.13(+0.62%) |
Mar 15, 2010 | 21.42 | 21.47 | 21.38 | 21.46 | 161,432 | +0.20(+0.92%) |
Mar 12, 2010 | 21.25 | 21.35 | 21.15 | 21.26 | 181,159 | +0.09(+0.44%) |
Mar 11, 2010 | 21.24 | 21.26 | 21.12 | 21.17 | 196,911 | -0.01(-0.04%) |
Mar 10, 2010 | 21.05 | 21.33 | 21.05 | 21.18 | 728,632 | +0.07(+0.33%) |
Mar 09, 2010 | 21.14 | 21.23 | 21.09 | 21.11 | 96,981 | -0.05(-0.26%) |
Mar 08, 2010 | 21.22 | 21.23 | 21.03 | 21.16 | 134,273 | -0.07(-0.31%) |
Mar 05, 2010 | 21.13 | 21.23 | 21.05 | 21.23 | 186,262 | -0.01(-0.06%) |
Mar 04, 2010 | 21.39 | 21.41 | 21.14 | 21.24 | 200,965 | +0.02(+0.07%) |
Mar 03, 2010 | 21.26 | 21.42 | 21.15 | 21.22 | 221,107 | -0.05(-0.24%) |
Mar 02, 2010 | 21.24 | 21.33 | 21.13 | 21.28 | 326,849 | +0.29(+1.40%) |
Mar 01, 2010 | 20.87 | 21.03 | 20.86 | 20.98 | 413,824 | +0.55(+2.68%) |
Feb 26, 2010 | 20.19 | 20.51 | 20.11 | 20.44 | 169,647 | +0.20(+1.00%) |
Feb 25, 2010 | 20.15 | 20.26 | 19.97 | 20.23 | 223,205 | -0.23(-1.15%) |
Feb 24, 2010 | 20.44 | 20.59 | 20.30 | 20.47 | 243,298 | +0.86(+4.36%) |
Feb 23, 2010 | 19.56 | 19.67 | 19.50 | 19.61 | 172,795 | -0.28(-1.41%) |
Feb 22, 2010 | 19.94 | 20.02 | 19.85 | 19.89 | 72,082 | +0.06(+0.30%) |
Feb 19, 2010 | 19.61 | 19.87 | 19.57 | 19.83 | 94,440 | -0.02(-0.08%) |
Feb 18, 2010 | 19.79 | 19.93 | 19.77 | 19.85 | 157,334 | +0.30(+1.52%) |
Feb 17, 2010 | 19.72 | 19.79 | 19.48 | 19.55 | 177,317 | -0.20(-0.99%) |
Feb 16, 2010 | 19.51 | 19.78 | 19.42 | 19.75 | 115,308 | +0.05(+0.26%) |
Feb 12, 2010 | 19.60 | 19.70 | 19.70 | 19.70 | 189,387 | -0.01(-0.04%) |
Feb 11, 2010 | 19.65 | 19.76 | 19.45 | 19.70 | 137,968 | +0.21(+1.10%) |
Feb 10, 2010 | 19.50 | 19.64 | 19.43 | 19.49 | 196,387 | -0.16(-0.83%) |
Feb 09, 2010 | 19.50 | 19.76 | 19.34 | 19.65 | 142,429 | +0.27(+1.37%) |
Feb 08, 2010 | 19.49 | 19.54 | 19.36 | 19.39 | 134,613 | -0.07(-0.36%) |
Feb 05, 2010 | 19.38 | 19.46 | 19.13 | 19.46 | 269,802 | +0.03(+0.16%) |
Feb 04, 2010 | 19.83 | 19.83 | 19.43 | 19.43 | 175,500 | -0.66(-3.27%) |
Feb 03, 2010 | 20.24 | 20.28 | 20.03 | 20.08 | 111,226 | -0.23(-1.12%) |
Feb 02, 2010 | 20.08 | 20.37 | 20.04 | 20.31 | 118,932 | +0.35(+1.76%) |
Feb 01, 2010 | 19.90 | 20.04 | 19.87 | 19.96 | 126,508 | +0.17(+0.87%) |
Jan 29, 2010 | 19.81 | 19.98 | 19.72 | 19.79 | 168,201 | -0.11(-0.55%) |
Jan 28, 2010 | 19.90 | 19.93 | 19.54 | 19.90 | 226,277 | -0.26(-1.28%) |
Jan 27, 2010 | 20.04 | 20.17 | 19.99 | 20.15 | 106,955 | -0.01(-0.04%) |
Jan 26, 2010 | 20.15 | 20.28 | 20.11 | 20.16 | 154,750 | -0.07(-0.35%) |
Jan 25, 2010 | 20.25 | 20.35 | 20.20 | 20.23 | 150,330 | -0.13(-0.63%) |
Jan 22, 2010 | 20.70 | 20.76 | 20.36 | 20.36 | 161,501 | -0.07(-0.36%) |
Jan 21, 2010 | 20.82 | 20.85 | 20.38 | 20.44 | 179,605 | -0.41(-1.99%) |
Jan 20, 2010 | 20.95 | 21.06 | 20.58 | 20.85 | 431,417 | -0.22(-1.04%) |
Jan 19, 2010 | 20.88 | 21.12 | 20.88 | 21.07 | 199,957 | +0.23(+1.11%) |
Jan 15, 2010 | 20.99 | 20.84 | 20.84 | 20.84 | 233,919 | -0.36(-1.68%) |
Jan 14, 2010 | 21.12 | 21.22 | 21.00 | 21.19 | 94,734 | +0.37(+1.78%) |
Jan 13, 2010 | 20.82 | 20.90 | 20.78 | 20.82 | 197,538 | +0.30(+1.45%) |
Jan 12, 2010 | 20.63 | 20.76 | 20.52 | 20.53 | 287,551 | -0.29(-1.37%) |
Jan 11, 2010 | 20.86 | 20.90 | 20.74 | 20.81 | 138,595 | +0.36(+1.76%) |
Jan 08, 2010 | 20.27 | 20.46 | 20.18 | 20.45 | 263,310 | -0.05(-0.27%) |
Jan 07, 2010 | 20.37 | 20.53 | 20.26 | 20.51 | 162,358 | -0.16(-0.76%) |
Jan 06, 2010 | 20.56 | 20.66 | 20.52 | 20.66 | 177,461 | -0.02(-0.08%) |
Jan 05, 2010 | 20.73 | 20.81 | 20.60 | 20.68 | 164,744 | -0.64(-2.99%) |
Jan 04, 2010 | 21.16 | 21.35 | 21.11 | 21.31 | 156,974 | +0.60(+2.90%) |
Dec 31, 2009 | 20.71 | 20.71 | 20.71 | 20.71 | 191,434 | -0.12(-0.60%) |
Dec 30, 2009 | 20.86 | 20.97 | 20.76 | 20.84 | 73,807 | -0.22(-1.06%) |
Dec 29, 2009 | 21.11 | 21.14 | 20.85 | 21.06 | 116,990 | -0.01(-0.04%) |
Dec 28, 2009 | 21.09 | 21.12 | 20.95 | 21.07 | 143,606 | -0.04(-0.19%) |
Dec 24, 2009 | 21.17 | 21.21 | 21.00 | 21.11 | 46,138 | +0.04(+0.19%) |
Dec 23, 2009 | 21.01 | 21.16 | 20.92 | 21.07 | 82,452 | +0.12(+0.58%) |
Dec 22, 2009 | 20.97 | 21.02 | 20.76 | 20.95 | 274,606 | +0.00(+0.02%) |
Dec 21, 2009 | 21.00 | 21.19 | 20.88 | 20.94 | 134,030 | -0.07(-0.35%) |
Dec 18, 2009 | 21.07 | 21.12 | 20.87 | 21.02 | 191,672 | +0.19(+0.92%) |
Dec 17, 2009 | 20.82 | 20.92 | 20.73 | 20.83 | 172,419 | -0.34(-1.61%) |
Dec 16, 2009 | 21.17 | 21.24 | 21.12 | 21.17 | 118,037 | +0.12(+0.56%) |
Dec 15, 2009 | 20.83 | 21.05 | 20.83 | 21.05 | 106,617 | -0.03(-0.13%) |
Dec 14, 2009 | 21.05 | 21.13 | 20.95 | 21.08 | 106,515 | +0.14(+0.69%) |
Dec 11, 2009 | 20.92 | 20.95 | 20.78 | 20.93 | 151,277 | -0.01(-0.04%) |
Dec 10, 2009 | 20.98 | 20.99 | 20.72 | 20.94 | 116,465 | -0.13(-0.63%) |
Dec 09, 2009 | 21.08 | 21.09 | 20.72 | 21.07 | 253,231 | +0.46(+2.22%) |
Dec 08, 2009 | 20.82 | 20.90 | 20.62 | 20.62 | 204,328 | -0.71(-3.35%) |
Dec 07, 2009 | 21.31 | 21.45 | 21.25 | 21.33 | 101,606 | -0.14(-0.67%) |
Dec 04, 2009 | 21.56 | 21.58 | 21.39 | 21.47 | 148,712 | +0.13(+0.62%) |
Dec 03, 2009 | 21.47 | 21.61 | 21.30 | 21.34 | 137,582 | +0.02(+0.07%) |
Dec 02, 2009 | 21.31 | 21.37 | 21.21 | 21.33 | 111,956 | +0.05(+0.24%) |
Dec 01, 2009 | 21.20 | 21.28 | 21.09 | 21.28 | 237,632 | +0.53(+2.54%) |
Nov 30, 2009 | 20.82 | 20.97 | 20.64 | 20.75 | 174,267 | -0.08(-0.39%) |
Nov 27, 2009 | 20.68 | 21.00 | 20.68 | 20.83 | 112,521 | -0.38(-1.81%) |
Nov 25, 2009 | 21.22 | 21.25 | 21.12 | 21.21 | 98,844 | +0.29(+1.36%) |
Nov 24, 2009 | 21.03 | 21.03 | 20.85 | 20.93 | 120,849 | +0.05(+0.26%) |
Nov 23, 2009 | 20.95 | 21.04 | 20.82 | 20.87 | 120,570 | +0.16(+0.75%) |
Nov 20, 2009 | 20.70 | 20.84 | 20.61 | 20.72 | 230,804 | -0.06(-0.30%) |
Nov 19, 2009 | 20.83 | 20.83 | 20.58 | 20.78 | 201,500 | -0.16(-0.77%) |
Nov 18, 2009 | 21.01 | 21.02 | 20.85 | 20.94 | 93,603 | +0.06(+0.28%) |
Nov 17, 2009 | 20.81 | 20.89 | 20.75 | 20.88 | 60,711 | -0.10(-0.48%) |
Nov 16, 2009 | 20.87 | 21.03 | 20.81 | 20.98 | 111,070 | +0.07(+0.34%) |
Nov 13, 2009 | 20.71 | 21.04 | 20.68 | 20.91 | 230,965 | +0.50(+2.47%) |
Nov 12, 2009 | 20.64 | 20.66 | 20.39 | 20.41 | 251,719 | -0.18(-0.87%) |
Nov 11, 2009 | 20.72 | 20.75 | 20.55 | 20.59 | 195,952 | -0.39(-1.88%) |
Nov 10, 2009 | 20.69 | 21.02 | 20.67 | 20.98 | 254,856 | +0.39(+1.90%) |
Nov 09, 2009 | 20.42 | 20.61 | 20.35 | 20.59 | 171,283 | +0.27(+1.35%) |
Nov 06, 2009 | 20.20 | 20.44 | 20.19 | 20.32 | 181,448 | -0.00(-0.02%) |
Nov 05, 2009 | 20.36 | 20.47 | 20.21 | 20.32 | 241,927 | +0.16(+0.78%) |
Nov 04, 2009 | 19.72 | 20.24 | 19.70 | 20.17 | 333,442 | +0.49(+2.50%) |
Nov 03, 2009 | 19.54 | 19.72 | 19.46 | 19.67 | 266,941 | +0.73(+3.88%) |
Nov 02, 2009 | 18.82 | 19.01 | 18.74 | 18.94 | 230,090 | +0.04(+0.23%) |
Oct 30, 2009 | 19.18 | 19.26 | 18.85 | 18.90 | 433,500 | -0.39(-2.05%) |
Oct 29, 2009 | 19.06 | 19.42 | 19.06 | 19.29 | 287,572 | +0.48(+2.56%) |
Oct 28, 2009 | 18.81 | 18.97 | 18.69 | 18.81 | 307,370 | +0.00(+0.00%) |
Oct 27, 2009 | 18.73 | 18.93 | 18.62 | 18.81 | 303,081 | +0.22(+1.20%) |
Oct 26, 2009 | 18.88 | 18.94 | 18.49 | 18.59 | 332,088 | -0.31(-1.63%) |
Oct 23, 2009 | 19.01 | 19.01 | 18.88 | 18.90 | 357,878 | -0.46(-2.36%) |
Oct 22, 2009 | 19.26 | 19.43 | 19.19 | 19.35 | 157,347 | +0.03(+0.14%) |
Oct 21, 2009 | 19.36 | 19.53 | 19.32 | 19.33 | 210,353 | -0.11(-0.54%) |
Oct 20, 2009 | 19.28 | 19.46 | 19.27 | 19.43 | 132,021 | -0.12(-0.60%) |
Oct 19, 2009 | 19.50 | 19.63 | 19.35 | 19.55 | 146,010 | +0.02(+0.10%) |
Oct 16, 2009 | 19.52 | 19.56 | 19.27 | 19.53 | 254,680 | -0.01(-0.06%) |
Oct 15, 2009 | 19.38 | 19.64 | 19.38 | 19.54 | 116,603 | -0.10(-0.50%) |
Oct 14, 2009 | 19.40 | 19.70 | 19.29 | 19.64 | 520,116 | +0.38(+1.97%) |
Oct 13, 2009 | 19.32 | 19.33 | 19.16 | 19.26 | 118,239 | -0.11(-0.59%) |
Oct 12, 2009 | 19.44 | 19.47 | 19.31 | 19.37 | 301,243 | +0.06(+0.32%) |
Oct 09, 2009 | 19.33 | 19.38 | 19.18 | 19.31 | 150,844 | -0.18(-0.90%) |
Oct 08, 2009 | 19.47 | 19.58 | 19.39 | 19.49 | 96,393 | +0.00(+0.00%) |
Oct 07, 2009 | 19.27 | 19.49 | 19.27 | 19.49 | 93,403 | +0.09(+0.46%) |
Oct 06, 2009 | 19.25 | 19.45 | 19.25 | 19.40 | 137,090 | +0.02(+0.10%) |
Oct 05, 2009 | 19.19 | 19.42 | 19.14 | 19.38 | 113,701 | +0.34(+1.77%) |
Oct 02, 2009 | 18.94 | 19.15 | 18.91 | 19.04 | 118,198 | -0.02(-0.08%) |
Oct 01, 2009 | 19.36 | 19.37 | 19.04 | 19.06 | 175,124 | -0.38(-1.95%) |
Sep 30, 2009 | 19.44 | 19.50 | 19.28 | 19.44 | 149,600 | +0.10(+0.53%) |
Sep 29, 2009 | 19.30 | 19.40 | 19.22 | 19.33 | 118,466 | -0.13(-0.68%) |
Sep 28, 2009 | 19.58 | 19.63 | 19.31 | 19.47 | 184,652 | +0.05(+0.24%) |
Sep 25, 2009 | 19.38 | 19.60 | 19.33 | 19.42 | 187,286 | +0.22(+1.14%) |
Sep 24, 2009 | 19.59 | 19.60 | 19.12 | 19.20 | 266,537 | -0.23(-1.19%) |
Sep 23, 2009 | 19.58 | 19.64 | 19.39 | 19.43 | 167,605 | -0.22(-1.11%) |
Sep 22, 2009 | 19.77 | 19.79 | 19.56 | 19.65 | 262,206 | +0.36(+1.84%) |
Sep 21, 2009 | 19.27 | 19.43 | 19.21 | 19.29 | 110,366 | +0.01(+0.04%) |
Sep 18, 2009 | 19.53 | 19.54 | 19.27 | 19.29 | 255,414 | -0.07(-0.38%) |
Sep 17, 2009 | 19.54 | 19.60 | 19.31 | 19.36 | 252,709 | +0.63(+3.38%) |
Sep 16, 2009 | 18.37 | 18.81 | 18.33 | 18.73 | 233,942 | +0.53(+2.92%) |
Sep 15, 2009 | 18.09 | 18.22 | 18.04 | 18.20 | 216,654 | +0.02(+0.13%) |
Sep 14, 2009 | 18.22 | 18.29 | 18.15 | 18.17 | 98,348 | +0.14(+0.78%) |
Sep 11, 2009 | 18.08 | 18.17 | 18.00 | 18.03 | 124,742 | +0.00(+0.00%) |
Sep 10, 2009 | 17.91 | 18.04 | 17.79 | 18.03 | 141,817 | +0.15(+0.85%) |
Sep 09, 2009 | 18.02 | 18.04 | 17.79 | 17.88 | 215,694 | +0.32(+1.80%) |
Sep 08, 2009 | 17.70 | 17.70 | 17.52 | 17.56 | 208,154 | +0.51(+2.98%) |
Sep 04, 2009 | 16.89 | 17.18 | 16.83 | 17.06 | 88,167 | +0.00(+0.02%) |
Sep 03, 2009 | 17.05 | 17.06 | 16.84 | 17.05 | 110,840 | +0.11(+0.62%) |
Sep 02, 2009 | 17.00 | 17.06 | 16.89 | 16.95 | 125,085 | -0.01(-0.07%) |