Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.56 | 20.65 | 20.37 | 20.56 | 159,525 | -0.06(-0.29%) |
Jul 29, 2010 | 20.80 | 20.94 | 20.44 | 20.62 | 150,796 | +0.00(+0.00%) |
Jul 28, 2010 | 20.59 | 20.74 | 20.55 | 20.62 | 173,544 | -0.03(-0.13%) |
Jul 27, 2010 | 20.87 | 20.87 | 20.50 | 20.65 | 187,575 | -0.09(-0.42%) |
Jul 26, 2010 | 20.51 | 20.73 | 20.48 | 20.73 | 115,706 | +0.23(+1.10%) |
Jul 23, 2010 | 20.40 | 20.52 | 20.16 | 20.51 | 220,566 | +0.07(+0.32%) |
Jul 22, 2010 | 20.24 | 20.59 | 20.22 | 20.44 | 225,385 | +0.41(+2.06%) |
Jul 21, 2010 | 20.42 | 20.42 | 19.88 | 20.03 | 239,333 | -0.28(-1.37%) |
Jul 20, 2010 | 19.65 | 20.34 | 19.65 | 20.31 | 166,821 | +0.38(+1.90%) |
Jul 19, 2010 | 19.86 | 20.01 | 19.72 | 19.93 | 262,284 | +0.17(+0.84%) |
Jul 16, 2010 | 19.76 | 20.18 | 19.70 | 19.76 | 293,676 | -0.54(-2.65%) |
Jul 15, 2010 | 20.29 | 20.37 | 19.96 | 20.30 | 231,693 | +0.03(+0.16%) |
Jul 14, 2010 | 20.25 | 20.39 | 20.10 | 20.27 | 304,122 | -0.04(-0.20%) |
Jul 13, 2010 | 20.33 | 20.43 | 20.22 | 20.31 | 257,502 | +0.24(+1.19%) |
Jul 12, 2010 | 20.03 | 20.20 | 19.90 | 20.07 | 826,341 | -0.03(-0.17%) |
Jul 09, 2010 | 20.10 | 20.14 | 19.96 | 20.10 | 243,996 | +0.08(+0.40%) |
Jul 08, 2010 | 20.00 | 20.08 | 19.70 | 20.02 | 174,962 | +0.23(+1.18%) |
Jul 07, 2010 | 19.19 | 19.79 | 19.19 | 19.79 | 191,936 | +0.66(+3.47%) |
Jul 06, 2010 | 19.25 | 19.43 | 18.93 | 19.13 | 219,701 | +0.19(+0.98%) |
Jul 02, 2010 | 18.94 | 19.17 | 18.79 | 18.94 | 258,534 | -0.05(-0.28%) |
Jul 01, 2010 | 19.08 | 19.19 | 18.65 | 18.99 | 586,270 | -0.05(-0.24%) |
Jun 30, 2010 | 19.15 | 19.41 | 19.01 | 19.04 | 229,257 | -0.14(-0.73%) |
Jun 29, 2010 | 19.46 | 19.48 | 19.05 | 19.18 | 489,167 | -0.87(-4.34%) |
Jun 25, 2010 | 20.05 | 20.20 | 19.78 | 20.05 | 311,368 | +0.07(+0.37%) |
Jun 24, 2010 | 20.37 | 20.43 | 19.92 | 19.98 | 259,320 | -0.48(-2.34%) |
Jun 23, 2010 | 20.60 | 20.60 | 20.35 | 20.45 | 199,365 | -0.16(-0.77%) |
Jun 22, 2010 | 21.21 | 21.22 | 20.57 | 20.61 | 359,360 | -0.60(-2.84%) |
Jun 21, 2010 | 21.60 | 21.69 | 21.08 | 21.22 | 617,703 | -0.08(-0.37%) |
Jun 18, 2010 | 21.29 | 21.32 | 21.02 | 21.29 | 370,624 | +0.15(+0.72%) |
Jun 17, 2010 | 21.20 | 21.20 | 20.92 | 21.14 | 328,139 | +0.03(+0.13%) |
Jun 16, 2010 | 20.98 | 21.25 | 20.93 | 21.12 | 255,401 | -0.03(-0.13%) |
Jun 15, 2010 | 20.77 | 21.16 | 20.71 | 21.14 | 165,689 | +0.58(+2.80%) |
Jun 14, 2010 | 20.91 | 21.03 | 20.54 | 20.57 | 575,623 | -0.07(-0.35%) |
Jun 11, 2010 | 20.33 | 20.66 | 20.32 | 20.64 | 194,138 | +0.08(+0.39%) |
Jun 10, 2010 | 20.04 | 20.57 | 20.04 | 20.56 | 506,300 | +0.96(+4.90%) |
Jun 09, 2010 | 20.04 | 20.29 | 19.51 | 19.60 | 392,715 | -0.24(-1.20%) |
Jun 08, 2010 | 19.57 | 19.89 | 19.37 | 19.84 | 556,438 | +0.30(+1.52%) |
Jun 07, 2010 | 19.79 | 20.00 | 19.51 | 19.54 | 484,514 | -0.17(-0.84%) |
Jun 04, 2010 | 19.71 | 20.38 | 19.57 | 19.71 | 566,417 | -0.67(-3.28%) |
Jun 03, 2010 | 20.28 | 20.42 | 19.93 | 20.38 | 347,464 | +0.25(+1.25%) |
Jun 02, 2010 | 19.47 | 20.14 | 19.42 | 20.12 | 563,765 | +0.81(+4.18%) |
Jun 01, 2010 | 19.95 | 20.07 | 19.30 | 19.32 | 908,614 | -0.93(-4.58%) |
May 28, 2010 | 20.24 | 20.59 | 20.14 | 20.24 | 429,006 | -0.38(-1.86%) |
May 27, 2010 | 20.28 | 20.65 | 20.24 | 20.63 | 350,962 | +0.81(+4.07%) |
May 26, 2010 | 20.08 | 20.24 | 19.75 | 19.82 | 597,945 | -0.05(-0.27%) |
May 25, 2010 | 19.29 | 19.87 | 19.18 | 19.87 | 724,711 | +0.05(+0.23%) |
May 24, 2010 | 20.26 | 20.31 | 19.81 | 19.83 | 468,822 | -0.50(-2.44%) |
May 21, 2010 | 19.68 | 20.34 | 19.57 | 20.32 | 1,063,734 | +0.33(+1.65%) |
May 20, 2010 | 20.05 | 20.42 | 19.95 | 19.99 | 1,367,246 | -0.91(-4.34%) |
May 19, 2010 | 21.00 | 21.16 | 20.57 | 20.90 | 775,113 | -0.21(-0.97%) |
May 18, 2010 | 21.59 | 21.73 | 21.02 | 21.10 | 859,682 | -0.17(-0.81%) |
May 17, 2010 | 21.49 | 21.61 | 20.86 | 21.27 | 634,141 | -0.17(-0.80%) |
May 14, 2010 | 21.45 | 21.77 | 21.17 | 21.45 | 422,700 | -0.43(-1.97%) |
May 13, 2010 | 22.03 | 22.18 | 21.84 | 21.88 | 299,108 | -0.20(-0.90%) |
May 12, 2010 | 21.85 | 22.12 | 21.84 | 22.08 | 301,326 | +0.28(+1.31%) |
May 11, 2010 | 21.96 | 22.07 | 21.73 | 21.79 | 906 | -0.10(-0.45%) |
May 10, 2010 | 21.65 | 21.90 | 21.60 | 21.89 | 601,972 | +0.83(+3.96%) |
May 07, 2010 | 21.41 | 21.65 | 20.83 | 21.06 | 1,277,181 | -0.35(-1.64%) |
May 06, 2010 | 22.06 | 22.26 | 0.0496 | 21.41 | 1,286,874 | -0.81(-3.63%) |
May 05, 2010 | 22.25 | 22.53 | 22.09 | 22.21 | 578,372 | -0.33(-1.47%) |
May 04, 2010 | 22.88 | 22.89 | 22.33 | 22.55 | 302 | -0.62(-2.68%) |
May 03, 2010 | 23.00 | 23.33 | 22.76 | 23.17 | 328,804 | +0.23(+1.01%) |
Apr 30, 2010 | 23.23 | 23.24 | 22.76 | 22.94 | 337,797 | -0.25(-1.08%) |
Apr 29, 2010 | 23.33 | 23.48 | 23.10 | 23.19 | 486,824 | -0.03(-0.14%) |
Apr 28, 2010 | 23.13 | 23.27 | 22.92 | 23.22 | 532,909 | +0.28(+1.21%) |
Apr 27, 2010 | 23.54 | 23.68 | 22.93 | 22.94 | 1,032,131 | -0.68(-2.86%) |
Apr 26, 2010 | 23.73 | 23.79 | 23.61 | 23.62 | 350,447 | -0.11(-0.47%) |
Apr 23, 2010 | 23.19 | 23.73 | 23.19 | 23.73 | 435,453 | +0.53(+2.28%) |
Apr 22, 2010 | 22.96 | 23.23 | 22.84 | 23.20 | 397,269 | +0.05(+0.23%) |
Apr 21, 2010 | 23.26 | 23.34 | 23.01 | 23.15 | 527,150 | -0.10(-0.43%) |
Apr 20, 2010 | 22.89 | 23.29 | 22.89 | 23.25 | 301,254 | +0.49(+2.15%) |
Apr 19, 2010 | 22.56 | 22.77 | 22.49 | 22.76 | 596,832 | +0.03(+0.15%) |
Apr 16, 2010 | 22.96 | 23.07 | 22.60 | 22.72 | 570,259 | -0.38(-1.63%) |
Apr 15, 2010 | 23.04 | 23.15 | 23.00 | 23.10 | 631,196 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.08 | 22.79 | 23.08 | 356,954 | +0.26(+1.16%) |
Apr 13, 2010 | 22.89 | 22.94 | 22.62 | 22.82 | 312,068 | -0.12(-0.52%) |
Apr 12, 2010 | 22.85 | 23.04 | 22.84 | 22.94 | 654,211 | +0.05(+0.23%) |
Apr 09, 2010 | 22.76 | 22.90 | 22.74 | 22.88 | 447,980 | +0.23(+1.00%) |
Apr 08, 2010 | 22.38 | 22.70 | 22.29 | 22.66 | 342,098 | +0.14(+0.64%) |
Apr 07, 2010 | 22.72 | 22.72 | 22.43 | 22.51 | 697,039 | -0.26(-1.13%) |
Apr 06, 2010 | 22.69 | 22.82 | 22.65 | 22.77 | 179,297 | +0.02(+0.09%) |
Apr 05, 2010 | 22.51 | 22.78 | 22.43 | 22.75 | 500,271 | +0.39(+1.75%) |
Apr 01, 2010 | 22.17 | 22.36 | 22.36 | 22.36 | 531,928 | +0.37(+1.69%) |
Mar 31, 2010 | 21.90 | 22.08 | 21.86 | 21.99 | 262,754 | +0.10(+0.45%) |
Mar 30, 2010 | 21.90 | 21.91 | 21.75 | 21.89 | 227,550 | +0.06(+0.27%) |
Mar 29, 2010 | 21.56 | 21.87 | 21.56 | 21.83 | 378,949 | +0.39(+1.82%) |
Mar 26, 2010 | 21.49 | 21.56 | 21.31 | 21.44 | 283,717 | +0.01(+0.06%) |
Mar 25, 2010 | 21.91 | 21.95 | 21.41 | 21.43 | 351,778 | -0.33(-1.50%) |
Mar 24, 2010 | 21.75 | 21.93 | 21.72 | 21.75 | 252,229 | -0.15(-0.69%) |
Mar 23, 2010 | 21.82 | 21.92 | 21.73 | 21.91 | 303,518 | +0.09(+0.42%) |
Mar 22, 2010 | 21.60 | 21.89 | 21.53 | 21.81 | 242,073 | -0.06(-0.27%) |
Mar 19, 2010 | 22.16 | 22.18 | 21.68 | 21.87 | 248,404 | -0.26(-1.16%) |
Mar 18, 2010 | 22.41 | 22.45 | 22.02 | 22.13 | 189,077 | -0.29(-1.29%) |
Mar 17, 2010 | 22.32 | 22.56 | 22.31 | 22.42 | 221,033 | +0.20(+0.89%) |
Mar 16, 2010 | 22.12 | 22.24 | 21.99 | 22.22 | 217,066 | +0.20(+0.93%) |
Mar 15, 2010 | 21.89 | 22.02 | 21.89 | 22.02 | 240,718 | -0.22(-0.98%) |
Mar 12, 2010 | 22.35 | 22.35 | 22.15 | 22.24 | 261,913 | +0.00(+0.00%) |
Mar 11, 2010 | 22.18 | 22.26 | 22.14 | 22.24 | 294,850 | +0.01(+0.03%) |
Mar 10, 2010 | 22.09 | 22.28 | 22.02 | 22.23 | 288,834 | +0.16(+0.72%) |
Mar 09, 2010 | 21.94 | 22.20 | 21.93 | 22.07 | 151,024 | +0.01(+0.06%) |
Mar 08, 2010 | 22.11 | 22.17 | 21.97 | 22.06 | 200,277 | -0.03(-0.15%) |
Mar 05, 2010 | 21.91 | 22.10 | 21.89 | 22.09 | 164,618 | +0.39(+1.79%) |
Mar 04, 2010 | 21.81 | 21.88 | 21.62 | 21.70 | 227,866 | -0.07(-0.30%) |
Mar 03, 2010 | 21.78 | 21.97 | 21.77 | 21.77 | 311,197 | +0.05(+0.21%) |
Mar 02, 2010 | 21.68 | 21.85 | 21.63 | 21.72 | 260,242 | +0.15(+0.70%) |
Mar 01, 2010 | 21.47 | 21.60 | 21.44 | 21.57 | 240,711 | +0.22(+1.05%) |
Feb 26, 2010 | 21.38 | 21.44 | 21.22 | 21.35 | 240,226 | +0.03(+0.15%) |
Feb 25, 2010 | 21.06 | 21.34 | 20.89 | 21.31 | 268,733 | -0.05(-0.24%) |
Feb 24, 2010 | 21.27 | 21.42 | 21.17 | 21.36 | 295,719 | +0.12(+0.55%) |
Feb 23, 2010 | 21.46 | 21.53 | 21.19 | 21.25 | 248,992 | -0.33(-1.53%) |
Feb 22, 2010 | 21.93 | 21.93 | 21.53 | 21.58 | 119,149 | -0.28(-1.30%) |
Feb 19, 2010 | 21.70 | 21.95 | 21.65 | 21.86 | 161,765 | +0.05(+0.21%) |
Feb 18, 2010 | 21.66 | 21.85 | 21.57 | 21.81 | 261,202 | +0.13(+0.60%) |
Feb 17, 2010 | 21.79 | 21.82 | 21.58 | 21.68 | 263,281 | +0.00(+0.01%) |
Feb 16, 2010 | 21.50 | 21.79 | 21.48 | 21.68 | 423,316 | +0.48(+2.27%) |
Feb 12, 2010 | 21.04 | 21.20 | 21.20 | 21.20 | 407,178 | -0.09(-0.43%) |
Feb 11, 2010 | 20.94 | 21.32 | 20.86 | 21.29 | 266,687 | +0.33(+1.57%) |
Feb 10, 2010 | 21.05 | 21.07 | 20.65 | 20.96 | 466,142 | -0.08(-0.38%) |
Feb 09, 2010 | 20.93 | 21.30 | 20.86 | 21.04 | 567,097 | +0.38(+1.85%) |
Feb 08, 2010 | 20.81 | 21.07 | 20.66 | 20.66 | 428,823 | -0.17(-0.82%) |
Feb 05, 2010 | 20.84 | 20.92 | 20.26 | 20.83 | 1,405,946 | -0.01(-0.06%) |
Feb 04, 2010 | 21.54 | 21.54 | 20.82 | 20.84 | 616,784 | -0.86(-3.96%) |
Feb 03, 2010 | 21.87 | 21.97 | 21.64 | 21.70 | 321,522 | -0.20(-0.93%) |
Feb 02, 2010 | 21.71 | 21.91 | 21.53 | 21.91 | 286,614 | +0.33(+1.53%) |
Feb 01, 2010 | 21.17 | 21.60 | 21.14 | 21.57 | 892,196 | +0.62(+2.95%) |
Jan 29, 2010 | 21.38 | 21.61 | 20.82 | 20.96 | 493,759 | -0.29(-1.37%) |
Jan 28, 2010 | 21.60 | 21.68 | 21.02 | 21.25 | 462,337 | -0.24(-1.11%) |
Jan 27, 2010 | 21.55 | 21.70 | 21.17 | 21.48 | 405,960 | -0.11(-0.52%) |
Jan 26, 2010 | 21.56 | 21.91 | 21.43 | 21.60 | 465,827 | -0.13(-0.61%) |
Jan 25, 2010 | 21.75 | 21.91 | 21.68 | 21.73 | 279,460 | +0.16(+0.73%) |
Jan 22, 2010 | 22.00 | 22.12 | 21.55 | 21.57 | 485,100 | -0.53(-2.42%) |
Jan 21, 2010 | 22.53 | 22.61 | 22.05 | 22.10 | 503,439 | -0.40(-1.79%) |
Jan 20, 2010 | 22.64 | 22.64 | 22.36 | 22.51 | 268,250 | -0.36(-1.56%) |
Jan 19, 2010 | 22.66 | 22.90 | 22.58 | 22.86 | 304,831 | +0.17(+0.76%) |
Jan 15, 2010 | 22.85 | 22.69 | 22.69 | 22.69 | 405,965 | -0.20(-0.89%) |
Jan 14, 2010 | 22.82 | 22.94 | 22.75 | 22.89 | 390,706 | +0.04(+0.17%) |
Jan 13, 2010 | 22.74 | 22.89 | 22.44 | 22.86 | 414,471 | +0.13(+0.58%) |
Jan 12, 2010 | 22.81 | 22.87 | 22.63 | 22.72 | 436,281 | -0.37(-1.60%) |
Jan 11, 2010 | 23.26 | 23.29 | 22.92 | 23.09 | 461,609 | -0.01(-0.03%) |
Jan 08, 2010 | 22.86 | 23.10 | 22.80 | 23.10 | 304,508 | +0.18(+0.81%) |
Jan 07, 2010 | 22.91 | 22.99 | 22.74 | 22.91 | 327,586 | -0.09(-0.40%) |
Jan 06, 2010 | 22.72 | 23.05 | 22.66 | 23.01 | 555,908 | +0.24(+1.07%) |
Jan 05, 2010 | 22.59 | 22.77 | 22.49 | 22.76 | 324,165 | +0.19(+0.85%) |
Jan 04, 2010 | 22.26 | 22.57 | 22.25 | 22.57 | 410,147 | +0.65(+2.98%) |
Dec 31, 2009 | 22.20 | 21.92 | 21.92 | 21.92 | 497,712 | -0.20(-0.89%) |
Dec 30, 2009 | 22.09 | 22.13 | 21.98 | 22.12 | 396,159 | -0.02(-0.09%) |
Dec 29, 2009 | 22.35 | 22.35 | 22.09 | 22.14 | 171,980 | -0.14(-0.62%) |
Dec 28, 2009 | 22.34 | 22.37 | 22.18 | 22.28 | 261,083 | +0.08(+0.36%) |
Dec 24, 2009 | 22.16 | 22.23 | 22.14 | 22.20 | 110,544 | +0.09(+0.39%) |
Dec 23, 2009 | 22.06 | 22.15 | 21.96 | 22.11 | 433,457 | +0.14(+0.65%) |
Dec 22, 2009 | 21.93 | 22.06 | 21.91 | 21.97 | 280,105 | +0.08(+0.36%) |
Dec 21, 2009 | 21.81 | 21.96 | 21.80 | 21.89 | 249,153 | +0.22(+1.03%) |
Dec 18, 2009 | 21.73 | 21.83 | 21.55 | 21.66 | 185,875 | +0.06(+0.27%) |
Dec 17, 2009 | 21.63 | 21.75 | 21.51 | 21.61 | 268,161 | -0.17(-0.78%) |
Dec 16, 2009 | 21.72 | 21.95 | 21.72 | 21.78 | 515,177 | +0.12(+0.55%) |
Dec 15, 2009 | 21.53 | 21.73 | 21.52 | 21.66 | 190,465 | +0.09(+0.43%) |
Dec 14, 2009 | 21.59 | 21.62 | 21.53 | 21.57 | 281,183 | +0.13(+0.61%) |
Dec 11, 2009 | 21.57 | 21.57 | 21.32 | 21.43 | 553,893 | +0.00(+0.00%) |
Dec 10, 2009 | 21.41 | 21.51 | 21.28 | 21.43 | 498,940 | +0.22(+1.02%) |
Dec 09, 2009 | 21.24 | 21.38 | 20.95 | 21.22 | 267,024 | +0.01(+0.03%) |
Dec 08, 2009 | 21.41 | 21.44 | 21.07 | 21.21 | 259,650 | -0.37(-1.70%) |
Dec 07, 2009 | 21.49 | 21.80 | 21.47 | 21.58 | 320,054 | -0.04(-0.18%) |
Dec 04, 2009 | 22.05 | 22.22 | 21.48 | 21.62 | 310,177 | -0.12(-0.57%) |
Dec 03, 2009 | 22.10 | 22.12 | 21.74 | 21.74 | 193,658 | -0.36(-1.63%) |
Dec 02, 2009 | 22.27 | 22.37 | 21.99 | 22.10 | 336,122 | -0.12(-0.53%) |
Dec 01, 2009 | 22.24 | 22.37 | 22.15 | 22.22 | 245,064 | +0.32(+1.47%) |
Nov 30, 2009 | 21.87 | 22.08 | 21.76 | 21.90 | 242,350 | -0.01(-0.03%) |
Nov 27, 2009 | 21.78 | 22.03 | 21.65 | 21.91 | 158,965 | -0.53(-2.34%) |
Nov 25, 2009 | 22.22 | 22.46 | 22.07 | 22.43 | 199,828 | +0.24(+1.07%) |
Nov 24, 2009 | 22.08 | 22.22 | 21.82 | 22.20 | 253,085 | +0.09(+0.42%) |
Nov 23, 2009 | 22.22 | 22.47 | 22.04 | 22.10 | 300,060 | +0.32(+1.45%) |
Nov 20, 2009 | 21.85 | 21.91 | 21.64 | 21.79 | 323,107 | -0.21(-0.96%) |
Nov 19, 2009 | 22.34 | 22.34 | 21.89 | 22.00 | 379,516 | -0.48(-2.13%) |
Nov 18, 2009 | 22.64 | 22.70 | 22.35 | 22.48 | 349,393 | -0.10(-0.44%) |
Nov 17, 2009 | 22.59 | 22.65 | 22.42 | 22.58 | 221,322 | -0.05(-0.23%) |
Nov 16, 2009 | 22.32 | 22.74 | 22.31 | 22.63 | 300,547 | +0.56(+2.53%) |
Nov 13, 2009 | 21.83 | 22.24 | 21.78 | 22.07 | 594,511 | +0.15(+0.69%) |
Nov 12, 2009 | 22.32 | 22.39 | 21.85 | 21.92 | 342,140 | -0.49(-2.17%) |
Nov 11, 2009 | 22.64 | 22.68 | 22.30 | 22.41 | 334,386 | +0.01(+0.06%) |
Nov 10, 2009 | 22.39 | 22.52 | 22.20 | 22.39 | 326,764 | +0.01(+0.03%) |
Nov 09, 2009 | 22.29 | 22.42 | 22.24 | 22.39 | 383,726 | +0.41(+1.88%) |
Nov 06, 2009 | 21.81 | 22.16 | 21.76 | 21.97 | 233,819 | -0.09(-0.42%) |
Nov 05, 2009 | 21.83 | 22.09 | 21.72 | 22.07 | 400,240 | +0.37(+1.70%) |
Nov 04, 2009 | 21.90 | 22.09 | 21.66 | 21.70 | 811,349 | -0.04(-0.18%) |
Nov 03, 2009 | 21.18 | 21.84 | 21.14 | 21.74 | 602,715 | +0.28(+1.32%) |
Nov 02, 2009 | 21.45 | 21.81 | 21.15 | 21.45 | 1,151,499 | +0.16(+0.74%) |
Oct 30, 2009 | 22.08 | 22.14 | 21.19 | 21.30 | 1,081,448 | -0.87(-3.91%) |
Oct 29, 2009 | 21.73 | 22.18 | 21.66 | 22.16 | 603,042 | +0.51(+2.34%) |
Oct 28, 2009 | 22.26 | 22.26 | 21.62 | 21.66 | 881,160 | -0.68(-3.03%) |
Oct 27, 2009 | 22.24 | 22.54 | 22.12 | 22.33 | 550,592 | +0.18(+0.83%) |
Oct 26, 2009 | 22.54 | 22.99 | 22.10 | 22.15 | 742,790 | -0.34(-1.52%) |
Oct 23, 2009 | 22.60 | 22.64 | 22.33 | 22.49 | 834,756 | -0.50(-2.17%) |
Oct 22, 2009 | 22.72 | 23.03 | 22.48 | 22.99 | 488,864 | +0.18(+0.81%) |
Oct 21, 2009 | 22.72 | 23.31 | 22.70 | 22.81 | 684,535 | -0.07(-0.29%) |
Oct 20, 2009 | 22.60 | 22.90 | 22.59 | 22.87 | 306,325 | -0.19(-0.83%) |
Oct 19, 2009 | 22.81 | 23.12 | 22.72 | 23.06 | 614,936 | +0.29(+1.27%) |
Oct 16, 2009 | 22.71 | 22.85 | 22.57 | 22.77 | 424,914 | -0.03(-0.14%) |
Oct 15, 2009 | 22.28 | 22.81 | 22.21 | 22.81 | 701,116 | +0.47(+2.12%) |
Oct 14, 2009 | 22.28 | 22.37 | 22.14 | 22.33 | 664,473 | +0.35(+1.58%) |
Oct 13, 2009 | 22.01 | 22.04 | 21.66 | 21.99 | 325,898 | +0.09(+0.42%) |
Oct 12, 2009 | 22.10 | 22.12 | 21.85 | 21.89 | 425,876 | +0.17(+0.79%) |
Oct 09, 2009 | 21.69 | 21.78 | 21.55 | 21.72 | 239,363 | +0.01(+0.03%) |
Oct 08, 2009 | 21.34 | 21.78 | 21.28 | 21.72 | 622,379 | +0.50(+2.35%) |
Oct 07, 2009 | 21.01 | 21.22 | 20.92 | 21.22 | 351,981 | +0.14(+0.65%) |
Oct 06, 2009 | 20.91 | 21.20 | 20.86 | 21.08 | 346,617 | +0.47(+2.30%) |
Oct 05, 2009 | 20.13 | 20.67 | 20.13 | 20.61 | 184,077 | +0.43(+2.15%) |
Oct 02, 2009 | 20.00 | 20.32 | 19.96 | 20.17 | 371,009 | -0.14(-0.71%) |
Oct 01, 2009 | 20.88 | 20.88 | 20.28 | 20.32 | 362,799 | -0.60(-2.86%) |
Sep 30, 2009 | 21.10 | 21.15 | 20.65 | 20.92 | 417,462 | -0.11(-0.50%) |
Sep 29, 2009 | 21.08 | 21.15 | 20.87 | 21.02 | 349,413 | -0.07(-0.34%) |
Sep 28, 2009 | 20.79 | 21.14 | 20.74 | 21.09 | 243,805 | +0.34(+1.65%) |
Sep 25, 2009 | 20.68 | 20.95 | 20.59 | 20.75 | 325,898 | -0.01(-0.06%) |
Sep 24, 2009 | 21.07 | 21.13 | 20.62 | 20.76 | 446,158 | -0.30(-1.43%) |
Sep 23, 2009 | 21.49 | 21.53 | 21.04 | 21.07 | 679,807 | -0.39(-1.84%) |
Sep 22, 2009 | 21.52 | 21.53 | 21.34 | 21.46 | 518,327 | +0.25(+1.19%) |
Sep 21, 2009 | 21.01 | 21.23 | 20.92 | 21.21 | 325,833 | -0.16(-0.77%) |
Sep 18, 2009 | 21.44 | 21.60 | 21.19 | 21.37 | 420,188 | -0.03(-0.12%) |
Sep 17, 2009 | 21.52 | 21.65 | 21.28 | 21.40 | 592,939 | +0.11(+0.53%) |
Sep 16, 2009 | 21.19 | 21.52 | 21.12 | 21.29 | 642,986 | +0.25(+1.21%) |
Sep 15, 2009 | 20.87 | 21.06 | 20.74 | 21.03 | 405,026 | +0.21(+1.01%) |
Sep 14, 2009 | 20.47 | 20.83 | 20.40 | 20.82 | 387,929 | +0.10(+0.47%) |
Sep 11, 2009 | 20.76 | 20.98 | 20.54 | 20.72 | 509,604 | +0.04(+0.19%) |
Sep 10, 2009 | 20.35 | 20.69 | 20.29 | 20.69 | 681,500 | +0.37(+1.80%) |
Sep 09, 2009 | 20.34 | 20.52 | 20.20 | 20.32 | 427,972 | +0.01(+0.06%) |
Sep 08, 2009 | 20.12 | 20.36 | 20.06 | 20.31 | 578,342 | +0.54(+2.71%) |
Sep 04, 2009 | 19.45 | 19.80 | 19.42 | 19.77 | 274,323 | +0.33(+1.68%) |
Sep 03, 2009 | 19.51 | 19.56 | 19.36 | 19.44 | 259,089 | +0.12(+0.61%) |
Sep 02, 2009 | 19.37 | 19.59 | 19.32 | 19.32 | 470,679 | -0.14(-0.71%) |
Sep 01, 2009 | 19.72 | 19.98 | 19.43 | 19.46 | 692,352 | -0.37(-1.88%) |
Aug 31, 2009 | 19.90 | 19.94 | 19.69 | 19.83 | 336,803 | -0.35(-1.75%) |
Aug 28, 2009 | 20.39 | 20.40 | 20.07 | 20.19 | 324,959 | -0.03(-0.13%) |
Aug 27, 2009 | 20.18 | 20.27 | 19.80 | 20.21 | 309,008 | -0.05(-0.23%) |
Aug 26, 2009 | 20.00 | 20.31 | 19.94 | 20.26 | 371,238 | +0.10(+0.49%) |
Aug 25, 2009 | 20.59 | 20.64 | 20.12 | 20.16 | 589,872 | -0.29(-1.41%) |
Aug 24, 2009 | 20.41 | 20.61 | 20.36 | 20.45 | 480,935 | +0.25(+1.23%) |
Aug 21, 2009 | 19.97 | 20.28 | 19.89 | 20.20 | 426,003 | +0.54(+2.76%) |
Aug 20, 2009 | 19.53 | 19.73 | 19.52 | 19.66 | 395,510 | +0.16(+0.84%) |
Aug 19, 2009 | 18.97 | 19.67 | 18.94 | 19.49 | 566,765 | +0.30(+1.57%) |
Aug 18, 2009 | 19.07 | 19.25 | 18.98 | 19.19 | 372,162 | +0.18(+0.96%) |
Aug 17, 2009 | 19.15 | 19.21 | 18.89 | 19.01 | 669,495 | -0.60(-3.04%) |
Aug 14, 2009 | 19.91 | 19.91 | 19.41 | 19.61 | 444,957 | -0.29(-1.45%) |
Aug 13, 2009 | 19.83 | 19.90 | 19.58 | 19.89 | 450,749 | +0.19(+0.96%) |
Aug 12, 2009 | 19.44 | 19.86 | 19.44 | 19.70 | 332,934 | +0.23(+1.16%) |
Aug 11, 2009 | 19.70 | 19.71 | 19.42 | 19.48 | 250,908 | -0.31(-1.57%) |
Aug 10, 2009 | 19.66 | 19.87 | 19.60 | 19.79 | 321,815 | +0.07(+0.37%) |
Aug 07, 2009 | 19.99 | 20.00 | 19.64 | 19.72 | 400,816 | -0.03(-0.17%) |
Aug 06, 2009 | 20.00 | 20.00 | 19.61 | 19.75 | 350,767 | -0.16(-0.82%) |
Aug 05, 2009 | 20.13 | 20.13 | 19.81 | 19.91 | 474,829 | -0.23(-1.14%) |
Aug 04, 2009 | 20.10 | 20.23 | 19.94 | 20.14 | 382,476 | -0.04(-0.20%) |