Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.67 | 24.70 | 24.26 | 24.48 | 115,504 | -0.02(-0.10%) |
Sep 29, 2010 | 24.47 | 24.60 | 24.42 | 24.51 | 111,379 | +0.04(+0.18%) |
Sep 28, 2010 | 24.15 | 24.49 | 23.94 | 24.46 | 218,181 | +0.73(+3.06%) |
Sep 27, 2010 | 23.79 | 23.81 | 23.72 | 23.74 | 93,228 | -0.00(-0.02%) |
Sep 24, 2010 | 23.73 | 23.86 | 23.65 | 23.74 | 289,786 | +0.59(+2.55%) |
Sep 23, 2010 | 23.18 | 23.33 | 23.11 | 23.15 | 161,206 | -0.23(-1.00%) |
Sep 22, 2010 | 23.50 | 23.58 | 23.36 | 23.38 | 141,392 | +0.01(+0.03%) |
Sep 21, 2010 | 23.10 | 23.40 | 23.06 | 23.38 | 319,567 | +0.61(+2.70%) |
Sep 20, 2010 | 22.65 | 22.86 | 22.62 | 22.76 | 139,655 | +0.15(+0.65%) |
Sep 17, 2010 | 22.62 | 22.74 | 22.53 | 22.62 | 133,262 | -0.11(-0.49%) |
Sep 15, 2010 | 22.68 | 22.79 | 22.63 | 22.73 | 115,414 | -0.14(-0.61%) |
Sep 14, 2010 | 22.58 | 22.93 | 22.54 | 22.87 | 124,252 | +0.27(+1.19%) |
Sep 13, 2010 | 22.57 | 22.68 | 22.54 | 22.60 | 136,442 | +0.29(+1.32%) |
Sep 10, 2010 | 22.27 | 22.33 | 22.22 | 22.30 | 132,355 | +0.06(+0.29%) |
Sep 09, 2010 | 22.32 | 22.32 | 22.13 | 22.24 | 161,246 | -0.15(-0.66%) |
Sep 08, 2010 | 22.43 | 22.50 | 22.35 | 22.39 | 152,619 | +0.18(+0.82%) |
Sep 07, 2010 | 22.35 | 22.35 | 22.20 | 22.20 | 218,300 | -0.04(-0.16%) |
Sep 03, 2010 | 22.12 | 22.32 | 22.07 | 22.24 | 419,457 | -0.33(-1.48%) |
Sep 02, 2010 | 22.53 | 22.57 | 22.35 | 22.57 | 168,677 | -0.26(-1.15%) |
Sep 01, 2010 | 22.89 | 22.89 | 22.73 | 22.83 | 110,970 | +0.39(+1.73%) |
Aug 31, 2010 | 22.44 | 22.57 | 22.39 | 22.45 | 504 | +0.00(+0.00%) |
Aug 30, 2010 | 22.52 | 22.60 | 22.40 | 22.45 | 140,512 | -0.28(-1.22%) |
Aug 27, 2010 | 22.72 | 22.72 | 22.33 | 22.72 | 135,724 | +0.19(+0.86%) |
Aug 26, 2010 | 22.75 | 22.81 | 22.47 | 22.53 | 107,084 | -0.38(-1.64%) |
Aug 25, 2010 | 22.81 | 22.94 | 22.67 | 22.91 | 378,530 | +0.50(+2.25%) |
Aug 24, 2010 | 22.28 | 22.54 | 22.23 | 22.40 | 131,159 | +0.10(+0.44%) |
Aug 23, 2010 | 22.37 | 22.53 | 22.30 | 22.30 | 97,913 | -0.11(-0.50%) |
Aug 20, 2010 | 22.48 | 22.51 | 22.29 | 22.41 | 85,080 | -0.17(-0.77%) |
Aug 19, 2010 | 22.80 | 22.84 | 22.56 | 22.59 | 115,620 | -0.23(-0.99%) |
Aug 18, 2010 | 22.98 | 22.98 | 22.79 | 22.81 | 151,777 | -0.01(-0.05%) |
Aug 17, 2010 | 22.76 | 22.92 | 22.63 | 22.83 | 109,291 | +0.39(+1.75%) |
Aug 16, 2010 | 22.37 | 22.64 | 22.33 | 22.43 | 222,466 | +0.27(+1.22%) |
Aug 13, 2010 | 22.16 | 22.22 | 22.10 | 22.16 | 75,934 | +0.02(+0.07%) |
Aug 12, 2010 | 22.07 | 22.15 | 22.05 | 22.15 | 122,510 | +0.29(+1.32%) |
Aug 11, 2010 | 21.91 | 21.98 | 21.78 | 21.86 | 153,174 | -0.73(-3.21%) |
Aug 10, 2010 | 22.27 | 22.64 | 22.17 | 22.58 | 141,286 | -0.02(-0.11%) |
Aug 09, 2010 | 22.64 | 22.70 | 22.52 | 22.61 | 82,278 | -0.08(-0.37%) |
Aug 06, 2010 | 22.69 | 22.78 | 22.59 | 22.69 | 406,882 | +0.20(+0.90%) |
Aug 05, 2010 | 22.41 | 22.51 | 22.30 | 22.49 | 75,949 | -0.01(-0.05%) |
Aug 04, 2010 | 22.40 | 22.58 | 22.33 | 22.50 | 146,090 | +0.38(+1.74%) |
Aug 03, 2010 | 21.96 | 22.31 | 21.91 | 22.12 | 117,850 | +0.23(+1.05%) |
Aug 02, 2010 | 21.91 | 21.99 | 21.82 | 21.89 | 189,189 | +0.20(+0.93%) |
Jul 30, 2010 | 21.68 | 21.84 | 21.54 | 21.68 | 169,905 | -0.06(-0.27%) |
Jul 29, 2010 | 22.12 | 22.15 | 21.74 | 21.74 | 293,798 | -0.55(-2.47%) |
Jul 28, 2010 | 22.16 | 22.34 | 22.14 | 22.29 | 379,170 | -0.06(-0.28%) |
Jul 27, 2010 | 22.09 | 22.36 | 22.02 | 22.36 | 320,182 | +1.03(+4.83%) |
Jul 26, 2010 | 21.07 | 21.35 | 21.02 | 21.33 | 174,028 | +0.28(+1.32%) |
Jul 23, 2010 | 21.00 | 21.09 | 20.84 | 21.05 | 197,861 | -0.01(-0.04%) |
Jul 22, 2010 | 21.03 | 21.27 | 21.01 | 21.06 | 182,953 | +0.37(+1.78%) |
Jul 21, 2010 | 20.97 | 21.01 | 20.60 | 20.69 | 515,893 | -0.64(-2.99%) |
Jul 20, 2010 | 21.24 | 21.35 | 21.12 | 21.33 | 251,861 | -0.37(-1.70%) |
Jul 19, 2010 | 21.74 | 21.79 | 21.63 | 21.70 | 193,073 | +0.12(+0.57%) |
Jul 16, 2010 | 21.57 | 21.86 | 21.56 | 21.57 | 233,743 | -0.42(-1.93%) |
Jul 15, 2010 | 21.98 | 22.07 | 21.74 | 22.00 | 620,638 | +0.25(+1.13%) |
Jul 14, 2010 | 21.56 | 21.90 | 21.51 | 21.75 | 223,202 | +0.21(+0.98%) |
Jul 13, 2010 | 21.42 | 21.69 | 21.41 | 21.54 | 136,437 | +0.22(+1.04%) |
Jul 12, 2010 | 21.26 | 21.37 | 21.21 | 21.32 | 139,314 | +0.01(+0.04%) |
Jul 09, 2010 | 21.31 | 21.33 | 21.13 | 21.31 | 128,897 | -0.25(-1.16%) |
Jul 08, 2010 | 21.30 | 21.58 | 21.20 | 21.56 | 564,333 | +0.14(+0.65%) |
Jul 07, 2010 | 21.28 | 21.45 | 21.19 | 21.42 | 134,816 | +0.03(+0.15%) |
Jul 06, 2010 | 21.29 | 21.48 | 21.14 | 21.39 | 208,886 | +0.19(+0.92%) |
Jul 02, 2010 | 21.20 | 21.47 | 21.15 | 21.20 | 203,954 | -0.56(-2.57%) |
Jul 01, 2010 | 21.71 | 21.84 | 21.52 | 21.75 | 325,609 | +0.46(+2.18%) |
Jun 30, 2010 | 21.48 | 21.57 | 21.24 | 21.29 | 155,307 | +0.02(+0.09%) |
Jun 29, 2010 | 21.55 | 21.55 | 21.17 | 21.27 | 223,865 | -0.25(-1.18%) |
Jun 25, 2010 | 21.52 | 21.64 | 21.35 | 21.52 | 94,965 | +0.11(+0.54%) |
Jun 24, 2010 | 21.38 | 21.64 | 21.24 | 21.41 | 192,409 | +0.13(+0.60%) |
Jun 23, 2010 | 21.28 | 21.47 | 21.09 | 21.28 | 170,886 | -0.05(-0.24%) |
Jun 22, 2010 | 21.54 | 21.60 | 21.31 | 21.33 | 128,580 | -0.18(-0.83%) |
Jun 21, 2010 | 21.56 | 22.18 | 21.43 | 21.51 | 217,432 | -0.08(-0.35%) |
Jun 18, 2010 | 21.59 | 21.83 | 21.56 | 21.59 | 185,016 | -0.44(-1.98%) |
Jun 17, 2010 | 21.88 | 22.03 | 21.75 | 22.02 | 245,560 | +0.10(+0.47%) |
Jun 16, 2010 | 21.42 | 21.99 | 21.39 | 21.92 | 620,116 | +0.26(+1.19%) |
Jun 15, 2010 | 21.41 | 21.73 | 21.38 | 21.66 | 467,663 | +0.69(+3.31%) |
Jun 14, 2010 | 21.21 | 21.25 | 20.97 | 20.97 | 317,330 | -0.16(-0.75%) |
Jun 11, 2010 | 20.94 | 21.25 | 20.94 | 21.13 | 147,331 | -0.27(-1.24%) |
Jun 10, 2010 | 21.30 | 21.45 | 21.18 | 21.39 | 263,481 | +0.59(+2.86%) |
Jun 09, 2010 | 20.89 | 21.12 | 20.77 | 20.80 | 319,484 | +0.41(+2.00%) |
Jun 08, 2010 | 20.27 | 20.53 | 20.15 | 20.39 | 223,911 | +0.27(+1.34%) |
Jun 07, 2010 | 20.27 | 20.43 | 20.12 | 20.12 | 130,302 | -0.07(-0.35%) |
Jun 04, 2010 | 20.19 | 20.56 | 20.09 | 20.19 | 226,995 | -0.47(-2.26%) |
Jun 03, 2010 | 20.69 | 20.81 | 20.53 | 20.66 | 262,127 | +0.31(+1.54%) |
Jun 02, 2010 | 20.19 | 20.37 | 20.05 | 20.35 | 281,035 | +0.47(+2.35%) |
Jun 01, 2010 | 19.78 | 20.29 | 19.70 | 19.88 | 522,871 | +0.21(+1.05%) |
May 28, 2010 | 19.67 | 19.99 | 19.63 | 19.67 | 325,125 | +0.04(+0.18%) |
May 27, 2010 | 19.36 | 19.67 | 19.30 | 19.64 | 281,799 | +0.77(+4.10%) |
May 26, 2010 | 19.08 | 19.19 | 18.80 | 18.86 | 228,881 | -0.27(-1.43%) |
May 25, 2010 | 18.88 | 19.18 | 18.71 | 19.14 | 387,961 | +0.26(+1.36%) |
May 24, 2010 | 18.98 | 19.13 | 18.84 | 18.88 | 137,136 | -0.23(-1.18%) |
May 21, 2010 | 18.94 | 19.19 | 18.90 | 19.11 | 250,144 | -0.23(-1.21%) |
May 20, 2010 | 19.19 | 19.62 | 19.11 | 19.34 | 349,760 | -0.19(-0.97%) |
May 19, 2010 | 19.26 | 19.60 | 19.14 | 19.53 | 217,914 | +0.25(+1.30%) |
May 18, 2010 | 19.68 | 19.73 | 19.26 | 19.28 | 177,546 | -0.31(-1.56%) |
May 17, 2010 | 19.56 | 19.62 | 19.25 | 19.59 | 157,494 | -0.12(-0.62%) |
May 14, 2010 | 19.71 | 19.94 | 19.43 | 19.71 | 313,323 | -0.27(-1.35%) |
May 13, 2010 | 19.90 | 20.06 | 19.85 | 19.98 | 426,019 | +0.35(+1.78%) |
May 12, 2010 | 19.43 | 19.65 | 19.42 | 19.63 | 269,516 | +0.35(+1.81%) |
May 11, 2010 | 19.29 | 19.44 | 19.22 | 19.28 | 256,852 | -0.29(-1.50%) |
May 10, 2010 | 19.45 | 19.57 | 19.43 | 19.57 | 288,240 | +0.20(+1.02%) |
May 07, 2010 | 19.50 | 19.57 | 19.04 | 19.38 | 237,245 | -0.36(-1.80%) |
May 06, 2010 | 19.82 | 20.11 | 19.38 | 19.73 | 433,630 | -0.24(-1.21%) |
May 05, 2010 | 19.92 | 20.05 | 19.84 | 19.97 | 268,497 | -0.70(-3.40%) |
May 04, 2010 | 20.74 | 20.84 | 20.64 | 20.68 | 242,001 | -0.63(-2.93%) |
May 03, 2010 | 21.26 | 21.35 | 21.10 | 21.30 | 152,351 | +0.23(+1.09%) |
Apr 30, 2010 | 21.28 | 21.32 | 21.07 | 21.07 | 138,696 | -0.11(-0.50%) |
Apr 29, 2010 | 21.23 | 21.30 | 21.10 | 21.18 | 298,871 | -0.15(-0.70%) |
Apr 28, 2010 | 21.42 | 21.42 | 21.13 | 21.32 | 226,649 | -0.18(-0.85%) |
Apr 27, 2010 | 21.72 | 21.86 | 21.48 | 21.51 | 160,189 | -0.46(-2.08%) |
Apr 26, 2010 | 21.87 | 22.06 | 21.81 | 21.97 | 105,135 | -0.16(-0.74%) |
Apr 23, 2010 | 21.86 | 22.13 | 21.86 | 22.13 | 108,540 | +0.25(+1.14%) |
Apr 22, 2010 | 21.70 | 21.90 | 21.60 | 21.88 | 183,572 | -0.03(-0.14%) |
Apr 21, 2010 | 21.95 | 22.00 | 21.89 | 21.91 | 91,411 | -0.20(-0.90%) |
Apr 20, 2010 | 22.09 | 22.13 | 22.01 | 22.11 | 122,079 | +0.14(+0.62%) |
Apr 19, 2010 | 21.69 | 22.04 | 21.67 | 21.97 | 110,759 | +0.10(+0.46%) |
Apr 16, 2010 | 21.96 | 22.14 | 21.85 | 21.87 | 108,422 | -0.07(-0.30%) |
Apr 15, 2010 | 21.92 | 22.04 | 21.88 | 21.94 | 84,642 | -0.18(-0.83%) |
Apr 14, 2010 | 22.14 | 22.18 | 21.99 | 22.12 | 147,088 | -0.03(-0.12%) |
Apr 13, 2010 | 22.10 | 22.22 | 21.89 | 22.15 | 136,901 | +0.23(+1.05%) |
Apr 12, 2010 | 21.87 | 21.93 | 21.76 | 21.92 | 131,049 | +0.08(+0.38%) |
Apr 09, 2010 | 21.72 | 21.84 | 21.69 | 21.84 | 123,823 | +0.05(+0.22%) |
Apr 08, 2010 | 21.48 | 21.87 | 21.45 | 21.79 | 172,813 | +0.19(+0.87%) |
Apr 07, 2010 | 21.61 | 21.66 | 21.48 | 21.60 | 156,544 | -0.03(-0.13%) |
Apr 06, 2010 | 21.61 | 21.75 | 21.53 | 21.63 | 126,966 | -0.46(-2.07%) |
Apr 05, 2010 | 22.07 | 22.14 | 22.03 | 22.09 | 94,196 | -0.03(-0.14%) |
Apr 01, 2010 | 21.95 | 22.12 | 22.12 | 22.12 | 296,444 | +0.18(+0.82%) |
Mar 31, 2010 | 21.93 | 22.09 | 21.91 | 21.94 | 204,897 | +0.25(+1.17%) |
Mar 30, 2010 | 21.78 | 21.84 | 21.58 | 21.68 | 93,113 | -0.11(-0.50%) |
Mar 29, 2010 | 21.70 | 21.85 | 21.65 | 21.79 | 96,858 | +0.29(+1.36%) |
Mar 26, 2010 | 21.50 | 21.61 | 21.41 | 21.50 | 178,150 | +0.00(+0.00%) |
Mar 25, 2010 | 21.60 | 21.64 | 21.45 | 21.50 | 186,485 | +0.01(+0.05%) |
Mar 24, 2010 | 21.50 | 21.55 | 21.43 | 21.49 | 90,105 | +0.02(+0.09%) |
Mar 23, 2010 | 21.57 | 21.61 | 21.42 | 21.47 | 123,956 | -0.48(-2.21%) |
Mar 22, 2010 | 21.42 | 21.98 | 21.42 | 21.95 | 168,937 | +0.75(+3.56%) |
Mar 19, 2010 | 21.24 | 21.28 | 21.09 | 21.20 | 180,321 | -0.28(-1.29%) |
Mar 18, 2010 | 21.48 | 21.53 | 21.29 | 21.48 | 113,967 | -0.05(-0.25%) |
Mar 17, 2010 | 21.57 | 21.61 | 21.44 | 21.53 | 257,706 | -0.05(-0.25%) |
Mar 16, 2010 | 21.52 | 21.64 | 21.45 | 21.59 | 116,501 | +0.13(+0.62%) |
Mar 15, 2010 | 21.42 | 21.46 | 21.38 | 21.45 | 161,475 | +0.20(+0.92%) |
Mar 12, 2010 | 21.25 | 21.34 | 21.14 | 21.26 | 181,207 | +0.09(+0.44%) |
Mar 11, 2010 | 21.23 | 21.26 | 21.11 | 21.16 | 196,963 | -0.01(-0.04%) |
Mar 10, 2010 | 21.05 | 21.32 | 21.05 | 21.17 | 728,825 | +0.07(+0.33%) |
Mar 09, 2010 | 21.14 | 21.22 | 21.09 | 21.10 | 97,007 | -0.05(-0.26%) |
Mar 08, 2010 | 21.22 | 21.23 | 21.02 | 21.16 | 134,308 | -0.07(-0.31%) |
Mar 05, 2010 | 21.12 | 21.22 | 21.04 | 21.22 | 186,311 | -0.01(-0.06%) |
Mar 04, 2010 | 21.38 | 21.40 | 21.14 | 21.23 | 201,018 | +0.02(+0.07%) |
Mar 03, 2010 | 21.25 | 21.41 | 21.14 | 21.22 | 221,165 | -0.05(-0.24%) |
Mar 02, 2010 | 21.24 | 21.32 | 21.12 | 21.27 | 326,935 | +0.29(+1.40%) |
Mar 01, 2010 | 20.86 | 21.02 | 20.86 | 20.98 | 413,933 | +0.55(+2.68%) |
Feb 26, 2010 | 20.18 | 20.51 | 20.11 | 20.43 | 169,692 | +0.20(+1.00%) |
Feb 25, 2010 | 20.14 | 20.25 | 19.96 | 20.23 | 223,264 | -0.23(-1.15%) |
Feb 24, 2010 | 20.43 | 20.59 | 20.30 | 20.46 | 243,363 | +0.86(+4.36%) |
Feb 23, 2010 | 19.55 | 19.67 | 19.49 | 19.61 | 172,841 | -0.28(-1.41%) |
Feb 22, 2010 | 19.93 | 20.01 | 19.84 | 19.89 | 72,101 | +0.06(+0.30%) |
Feb 19, 2010 | 19.60 | 19.86 | 19.57 | 19.83 | 94,465 | -0.02(-0.08%) |
Feb 18, 2010 | 19.78 | 19.93 | 19.77 | 19.84 | 157,376 | +0.30(+1.52%) |
Feb 17, 2010 | 19.72 | 19.78 | 19.47 | 19.55 | 177,364 | -0.20(-0.99%) |
Feb 16, 2010 | 19.51 | 19.78 | 19.42 | 19.74 | 115,339 | +0.05(+0.26%) |
Feb 12, 2010 | 19.60 | 19.69 | 19.69 | 19.69 | 189,437 | -0.01(-0.04%) |
Feb 11, 2010 | 19.64 | 19.75 | 19.44 | 19.70 | 138,005 | +0.21(+1.10%) |
Feb 10, 2010 | 19.49 | 19.63 | 19.42 | 19.48 | 196,439 | -0.16(-0.84%) |
Feb 09, 2010 | 19.50 | 19.76 | 19.34 | 19.65 | 142,467 | +0.27(+1.37%) |
Feb 08, 2010 | 19.48 | 19.54 | 19.36 | 19.38 | 134,649 | -0.07(-0.36%) |
Feb 05, 2010 | 19.38 | 19.46 | 19.13 | 19.45 | 269,874 | +0.03(+0.16%) |
Feb 04, 2010 | 19.82 | 19.82 | 19.42 | 19.42 | 175,547 | -0.66(-3.27%) |
Feb 03, 2010 | 20.24 | 20.27 | 20.02 | 20.08 | 111,256 | -0.23(-1.12%) |
Feb 02, 2010 | 20.07 | 20.37 | 20.04 | 20.30 | 118,964 | +0.35(+1.76%) |
Feb 01, 2010 | 19.90 | 20.04 | 19.87 | 19.95 | 126,541 | +0.17(+0.87%) |
Jan 29, 2010 | 19.80 | 19.97 | 19.72 | 19.78 | 168,246 | -0.11(-0.55%) |
Jan 28, 2010 | 19.89 | 19.93 | 19.54 | 19.89 | 226,336 | -0.26(-1.28%) |
Jan 27, 2010 | 20.04 | 20.16 | 19.99 | 20.15 | 106,983 | -0.01(-0.04%) |
Jan 26, 2010 | 20.14 | 20.28 | 20.11 | 20.16 | 154,790 | -0.07(-0.35%) |
Jan 25, 2010 | 20.25 | 20.35 | 20.19 | 20.23 | 150,369 | -0.13(-0.63%) |
Jan 22, 2010 | 20.69 | 20.76 | 20.35 | 20.36 | 161,544 | -0.07(-0.36%) |
Jan 21, 2010 | 20.82 | 20.85 | 20.37 | 20.43 | 179,653 | -0.41(-1.99%) |
Jan 20, 2010 | 20.95 | 21.05 | 20.57 | 20.84 | 431,531 | -0.22(-1.04%) |
Jan 19, 2010 | 20.88 | 21.11 | 20.88 | 21.06 | 200,010 | +0.23(+1.11%) |
Jan 15, 2010 | 20.98 | 20.83 | 20.83 | 20.83 | 233,980 | -0.36(-1.68%) |
Jan 14, 2010 | 21.11 | 21.22 | 21.00 | 21.19 | 94,759 | +0.37(+1.78%) |
Jan 13, 2010 | 20.81 | 20.89 | 20.77 | 20.82 | 197,591 | +0.30(+1.45%) |
Jan 12, 2010 | 20.63 | 20.75 | 20.52 | 20.52 | 287,627 | -0.29(-1.37%) |
Jan 11, 2010 | 20.86 | 20.89 | 20.74 | 20.80 | 138,632 | +0.36(+1.76%) |
Jan 08, 2010 | 20.26 | 20.46 | 20.17 | 20.45 | 263,379 | -0.05(-0.27%) |
Jan 07, 2010 | 20.36 | 20.52 | 20.25 | 20.50 | 162,401 | -0.16(-0.76%) |
Jan 06, 2010 | 20.55 | 20.66 | 20.51 | 20.66 | 177,508 | -0.02(-0.08%) |
Jan 05, 2010 | 20.73 | 20.80 | 20.59 | 20.67 | 164,787 | -0.64(-2.99%) |
Jan 04, 2010 | 21.15 | 21.35 | 21.10 | 21.31 | 157,015 | +0.60(+2.91%) |
Dec 31, 2009 | 20.70 | 20.71 | 20.71 | 20.71 | 191,485 | -0.12(-0.60%) |
Dec 30, 2009 | 20.86 | 20.97 | 20.76 | 20.83 | 73,826 | -0.22(-1.06%) |
Dec 29, 2009 | 21.11 | 21.14 | 20.84 | 21.05 | 117,021 | -0.01(-0.04%) |
Dec 28, 2009 | 21.08 | 21.11 | 20.94 | 21.06 | 143,644 | -0.04(-0.18%) |
Dec 24, 2009 | 21.16 | 21.20 | 21.00 | 21.10 | 46,151 | +0.04(+0.19%) |
Dec 23, 2009 | 21.00 | 21.15 | 20.91 | 21.06 | 82,474 | +0.12(+0.58%) |
Dec 22, 2009 | 20.96 | 21.02 | 20.75 | 20.94 | 274,679 | +0.00(+0.02%) |
Dec 21, 2009 | 20.99 | 21.19 | 20.88 | 20.94 | 134,065 | -0.07(-0.35%) |
Dec 18, 2009 | 21.07 | 21.12 | 20.86 | 21.01 | 191,723 | +0.19(+0.92%) |
Dec 17, 2009 | 20.82 | 20.91 | 20.72 | 20.82 | 172,464 | -0.34(-1.61%) |
Dec 16, 2009 | 21.16 | 21.23 | 21.11 | 21.16 | 118,068 | +0.12(+0.56%) |
Dec 15, 2009 | 20.82 | 21.04 | 20.82 | 21.04 | 106,645 | -0.03(-0.13%) |
Dec 14, 2009 | 21.04 | 21.12 | 20.95 | 21.07 | 106,543 | +0.14(+0.69%) |
Dec 11, 2009 | 20.91 | 20.95 | 20.77 | 20.93 | 151,317 | -0.01(-0.04%) |
Dec 10, 2009 | 20.97 | 20.98 | 20.71 | 20.93 | 116,496 | -0.13(-0.63%) |
Dec 09, 2009 | 21.08 | 21.08 | 20.72 | 21.07 | 253,298 | +0.46(+2.22%) |
Dec 08, 2009 | 20.81 | 20.89 | 20.61 | 20.61 | 204,382 | -0.71(-3.35%) |
Dec 07, 2009 | 21.30 | 21.44 | 21.24 | 21.32 | 101,633 | -0.14(-0.67%) |
Dec 04, 2009 | 21.55 | 21.57 | 21.39 | 21.47 | 148,752 | +0.13(+0.62%) |
Dec 03, 2009 | 21.47 | 21.61 | 21.29 | 21.34 | 137,618 | +0.02(+0.07%) |
Dec 02, 2009 | 21.31 | 21.37 | 21.20 | 21.32 | 111,985 | +0.05(+0.24%) |
Dec 01, 2009 | 21.20 | 21.27 | 21.08 | 21.27 | 237,695 | +0.53(+2.54%) |
Nov 30, 2009 | 20.82 | 20.97 | 20.64 | 20.74 | 174,313 | -0.08(-0.39%) |
Nov 27, 2009 | 20.67 | 20.99 | 20.67 | 20.82 | 112,551 | -0.38(-1.81%) |
Nov 25, 2009 | 21.22 | 21.25 | 21.11 | 21.21 | 98,871 | +0.29(+1.36%) |
Nov 24, 2009 | 21.02 | 21.02 | 20.85 | 20.92 | 120,881 | +0.05(+0.26%) |
Nov 23, 2009 | 20.95 | 21.04 | 20.81 | 20.87 | 120,602 | +0.16(+0.75%) |
Nov 20, 2009 | 20.70 | 20.84 | 20.60 | 20.71 | 230,865 | -0.06(-0.30%) |
Nov 19, 2009 | 20.82 | 20.83 | 20.57 | 20.77 | 201,553 | -0.16(-0.77%) |
Nov 18, 2009 | 21.00 | 21.02 | 20.84 | 20.93 | 93,628 | +0.06(+0.28%) |
Nov 17, 2009 | 20.81 | 20.89 | 20.74 | 20.88 | 60,727 | -0.10(-0.48%) |
Nov 16, 2009 | 20.87 | 21.02 | 20.80 | 20.98 | 111,100 | +0.07(+0.34%) |
Nov 13, 2009 | 20.71 | 21.03 | 20.68 | 20.91 | 231,026 | +0.50(+2.47%) |
Nov 12, 2009 | 20.63 | 20.66 | 20.38 | 20.40 | 251,785 | -0.18(-0.87%) |
Nov 11, 2009 | 20.72 | 20.75 | 20.55 | 20.58 | 196,003 | -0.39(-1.88%) |
Nov 10, 2009 | 20.68 | 21.02 | 20.67 | 20.98 | 254,924 | +0.39(+1.90%) |
Nov 09, 2009 | 20.42 | 20.60 | 20.34 | 20.59 | 171,328 | +0.27(+1.35%) |
Nov 06, 2009 | 20.20 | 20.43 | 20.19 | 20.31 | 181,496 | -0.00(-0.02%) |
Nov 05, 2009 | 20.35 | 20.46 | 20.21 | 20.32 | 241,991 | +0.16(+0.78%) |
Nov 04, 2009 | 19.72 | 20.23 | 19.70 | 20.16 | 333,530 | +0.49(+2.50%) |
Nov 03, 2009 | 19.54 | 19.71 | 19.45 | 19.67 | 267,012 | +0.73(+3.88%) |
Nov 02, 2009 | 18.82 | 19.01 | 18.73 | 18.93 | 230,151 | +0.04(+0.23%) |
Oct 30, 2009 | 19.18 | 19.25 | 18.84 | 18.89 | 433,614 | -0.39(-2.05%) |
Oct 29, 2009 | 19.06 | 19.41 | 19.05 | 19.29 | 287,648 | +0.48(+2.56%) |
Oct 28, 2009 | 18.81 | 18.96 | 18.69 | 18.80 | 307,452 | +0.00(+0.00%) |
Oct 27, 2009 | 18.72 | 18.93 | 18.61 | 18.80 | 303,161 | +0.22(+1.20%) |
Oct 26, 2009 | 18.88 | 18.93 | 18.48 | 18.58 | 332,176 | -0.31(-1.63%) |
Oct 23, 2009 | 19.00 | 19.00 | 18.88 | 18.89 | 357,973 | -0.46(-2.36%) |
Oct 22, 2009 | 19.25 | 19.42 | 19.19 | 19.35 | 157,389 | +0.03(+0.14%) |
Oct 21, 2009 | 19.36 | 19.53 | 19.31 | 19.32 | 210,408 | -0.11(-0.54%) |
Oct 20, 2009 | 19.28 | 19.46 | 19.27 | 19.43 | 132,055 | -0.12(-0.60%) |
Oct 19, 2009 | 19.49 | 19.63 | 19.34 | 19.54 | 146,048 | +0.02(+0.10%) |
Oct 16, 2009 | 19.51 | 19.55 | 19.27 | 19.52 | 254,747 | -0.01(-0.06%) |
Oct 15, 2009 | 19.38 | 19.64 | 19.38 | 19.54 | 116,634 | -0.10(-0.50%) |
Oct 14, 2009 | 19.40 | 19.69 | 19.29 | 19.63 | 520,254 | +0.38(+1.97%) |
Oct 13, 2009 | 19.31 | 19.33 | 19.15 | 19.25 | 118,270 | -0.11(-0.58%) |
Oct 12, 2009 | 19.43 | 19.46 | 19.30 | 19.37 | 301,323 | +0.06(+0.32%) |
Oct 09, 2009 | 19.32 | 19.37 | 19.17 | 19.30 | 150,884 | -0.18(-0.90%) |
Oct 08, 2009 | 19.47 | 19.57 | 19.39 | 19.48 | 96,418 | +0.00(+0.00%) |
Oct 07, 2009 | 19.27 | 19.48 | 19.27 | 19.48 | 93,428 | +0.09(+0.46%) |
Oct 06, 2009 | 19.24 | 19.45 | 19.24 | 19.39 | 137,127 | +0.02(+0.10%) |
Oct 05, 2009 | 19.18 | 19.42 | 19.13 | 19.37 | 113,731 | +0.34(+1.76%) |
Oct 02, 2009 | 18.94 | 19.15 | 18.90 | 19.04 | 118,229 | -0.02(-0.08%) |