Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.80 | 25.06 | 24.50 | 24.55 | 44,626 | -0.06(-0.26%) |
Sep 29, 2010 | 24.39 | 24.67 | 24.39 | 24.61 | 114,951 | +0.08(+0.32%) |
Sep 28, 2010 | 24.30 | 24.57 | 23.98 | 24.54 | 107,759 | +0.19(+0.79%) |
Sep 27, 2010 | 24.60 | 24.63 | 24.34 | 24.34 | 79,944 | -0.25(-1.00%) |
Sep 24, 2010 | 24.23 | 24.62 | 24.22 | 24.59 | 152,835 | +0.67(+2.78%) |
Sep 23, 2010 | 24.11 | 24.27 | 23.92 | 23.93 | 78,164 | -0.38(-1.55%) |
Sep 22, 2010 | 24.48 | 24.69 | 24.23 | 24.30 | 65,118 | -0.21(-0.85%) |
Sep 21, 2010 | 24.58 | 24.71 | 24.45 | 24.51 | 41,587 | -0.02(-0.09%) |
Sep 20, 2010 | 24.11 | 24.60 | 23.99 | 24.53 | 213,425 | +0.49(+2.02%) |
Sep 17, 2010 | 24.05 | 24.17 | 23.76 | 24.05 | 89,140 | +0.30(+1.24%) |
Sep 15, 2010 | 23.76 | 23.79 | 23.61 | 23.75 | 130,754 | -0.07(-0.31%) |
Sep 14, 2010 | 24.04 | 24.04 | 23.82 | 23.83 | 223,157 | -0.25(-1.06%) |
Sep 13, 2010 | 24.03 | 24.16 | 23.96 | 24.08 | 67,218 | +0.31(+1.30%) |
Sep 10, 2010 | 23.54 | 23.85 | 23.54 | 23.77 | 52,625 | +0.28(+1.17%) |
Sep 09, 2010 | 23.84 | 23.87 | 23.34 | 23.50 | 87,158 | -0.09(-0.40%) |
Sep 08, 2010 | 23.45 | 23.71 | 23.45 | 23.59 | 45,004 | +0.18(+0.78%) |
Sep 07, 2010 | 23.67 | 23.68 | 23.37 | 23.41 | 34,220 | -0.40(-1.68%) |
Sep 03, 2010 | 23.68 | 23.88 | 23.59 | 23.81 | 66,408 | +0.36(+1.55%) |
Sep 02, 2010 | 23.24 | 23.46 | 23.19 | 23.44 | 86,315 | +0.27(+1.16%) |
Sep 01, 2010 | 22.60 | 23.18 | 22.60 | 23.18 | 78,813 | +0.89(+3.99%) |
Aug 31, 2010 | 22.39 | 22.50 | 22.20 | 22.29 | 66,787 | -0.22(-0.97%) |
Aug 30, 2010 | 22.77 | 22.86 | 22.49 | 22.50 | 98,229 | -0.38(-1.67%) |
Aug 27, 2010 | 22.89 | 22.91 | 22.25 | 22.89 | 120,062 | +0.31(+1.39%) |
Aug 26, 2010 | 22.57 | 22.68 | 22.30 | 22.57 | 220 | +0.26(+1.16%) |
Aug 25, 2010 | 21.99 | 22.36 | 21.67 | 22.31 | 106,703 | +0.10(+0.45%) |
Aug 24, 2010 | 22.31 | 22.41 | 22.10 | 22.21 | 190,632 | -0.47(-2.06%) |
Aug 23, 2010 | 23.09 | 23.29 | 22.68 | 22.68 | 342,858 | -0.45(-1.96%) |
Aug 20, 2010 | 23.06 | 23.16 | 22.88 | 23.14 | 81,889 | -0.11(-0.47%) |
Aug 19, 2010 | 23.67 | 23.67 | 23.13 | 23.24 | 89,787 | -0.57(-2.38%) |
Aug 18, 2010 | 23.63 | 23.85 | 23.46 | 23.81 | 81,570 | +0.14(+0.59%) |
Aug 17, 2010 | 23.35 | 23.86 | 23.33 | 23.67 | 120,496 | +0.50(+2.18%) |
Aug 16, 2010 | 22.91 | 23.25 | 22.91 | 23.17 | 74,694 | -0.01(-0.06%) |
Aug 13, 2010 | 23.18 | 23.36 | 23.13 | 23.18 | 70,942 | -0.03(-0.12%) |
Aug 12, 2010 | 22.91 | 23.32 | 22.91 | 23.21 | 94,657 | -0.24(-1.01%) |
Aug 11, 2010 | 23.89 | 23.89 | 23.34 | 23.44 | 60,065 | -0.93(-3.82%) |
Aug 10, 2010 | 24.21 | 24.53 | 24.13 | 24.38 | 73,921 | -0.32(-1.30%) |
Aug 09, 2010 | 24.64 | 24.71 | 24.55 | 24.70 | 21,974 | +0.19(+0.79%) |
Aug 06, 2010 | 24.50 | 24.64 | 24.20 | 24.50 | 59,470 | -0.16(-0.66%) |
Aug 05, 2010 | 24.61 | 24.74 | 24.56 | 24.67 | 78,360 | -0.06(-0.26%) |
Aug 04, 2010 | 24.61 | 24.77 | 24.60 | 24.73 | 35,594 | +0.17(+0.71%) |
Aug 03, 2010 | 24.58 | 24.77 | 24.51 | 24.56 | 76,521 | -0.09(-0.37%) |
Aug 02, 2010 | 24.61 | 24.70 | 24.39 | 24.65 | 46,204 | +0.40(+1.63%) |
Jul 30, 2010 | 24.25 | 24.34 | 23.90 | 24.25 | 45,286 | -0.02(-0.09%) |
Jul 29, 2010 | 24.44 | 24.48 | 24.10 | 24.28 | 21,011 | +0.00(+0.02%) |
Jul 28, 2010 | 24.29 | 24.46 | 24.23 | 24.27 | 42,499 | -0.11(-0.45%) |
Jul 27, 2010 | 24.71 | 24.89 | 24.37 | 24.38 | 71,162 | -0.25(-1.00%) |
Jul 26, 2010 | 24.28 | 24.63 | 24.22 | 24.63 | 70,715 | +0.44(+1.83%) |
Jul 23, 2010 | 23.61 | 24.22 | 23.61 | 24.18 | 27,797 | +0.39(+1.64%) |
Jul 22, 2010 | 23.31 | 23.90 | 23.31 | 23.79 | 35,281 | +0.72(+3.14%) |
Jul 21, 2010 | 23.23 | 23.39 | 22.90 | 23.07 | 25,906 | +0.03(+0.15%) |
Jul 20, 2010 | 22.46 | 23.06 | 22.32 | 23.04 | 45,165 | +0.25(+1.08%) |
Jul 19, 2010 | 22.69 | 22.83 | 22.53 | 22.79 | 51,929 | +0.16(+0.70%) |
Jul 16, 2010 | 22.63 | 23.16 | 22.60 | 22.63 | 43,945 | -0.84(-3.58%) |
Jul 15, 2010 | 23.59 | 23.73 | 23.16 | 23.47 | 57,841 | -0.09(-0.37%) |
Jul 14, 2010 | 23.36 | 23.69 | 23.36 | 23.56 | 26,566 | +0.07(+0.31%) |
Jul 13, 2010 | 23.36 | 23.54 | 23.34 | 23.49 | 43,054 | +0.46(+1.99%) |
Jul 12, 2010 | 23.28 | 23.30 | 22.94 | 23.03 | 30,510 | -0.34(-1.46%) |
Jul 09, 2010 | 23.37 | 23.37 | 23.16 | 23.37 | 22,751 | +0.05(+0.23%) |
Jul 08, 2010 | 23.13 | 23.33 | 23.07 | 23.31 | 50,731 | +0.37(+1.60%) |
Jul 07, 2010 | 22.23 | 22.97 | 22.23 | 22.94 | 115,746 | +0.74(+3.32%) |
Jul 06, 2010 | 22.54 | 22.60 | 22.03 | 22.21 | 89,862 | -0.08(-0.38%) |
Jul 02, 2010 | 22.29 | 22.48 | 22.12 | 22.29 | 152,800 | -0.08(-0.37%) |
Jul 01, 2010 | 22.55 | 22.55 | 22.11 | 22.37 | 987,351 | -0.20(-0.89%) |
Jun 30, 2010 | 22.78 | 23.03 | 22.53 | 22.57 | 2,249,989 | -0.15(-0.67%) |
Jun 29, 2010 | 23.39 | 23.39 | 22.65 | 22.73 | 1,045,857 | -1.11(-4.64%) |
Jun 25, 2010 | 23.83 | 23.87 | 23.45 | 23.83 | 1,130,065 | +0.21(+0.90%) |
Jun 24, 2010 | 23.89 | 24.08 | 23.62 | 23.62 | 11,009 | -0.40(-1.65%) |
Jun 23, 2010 | 24.11 | 24.18 | 23.76 | 24.01 | 828,136 | +0.04(+0.15%) |
Jun 22, 2010 | 24.39 | 24.63 | 23.97 | 23.98 | 62,811 | -0.47(-1.94%) |
Jun 21, 2010 | 24.77 | 24.84 | 24.31 | 24.45 | 85,241 | -0.05(-0.19%) |
Jun 18, 2010 | 24.50 | 24.53 | 24.34 | 24.50 | 46,207 | +0.12(+0.50%) |
Jun 17, 2010 | 24.41 | 24.42 | 24.09 | 24.38 | 86,155 | +0.03(+0.13%) |
Jun 16, 2010 | 24.01 | 24.44 | 24.01 | 24.34 | 53,618 | +0.03(+0.11%) |
Jun 15, 2010 | 23.74 | 24.35 | 23.74 | 24.32 | 2,270,465 | +0.62(+2.62%) |
Jun 14, 2010 | 23.76 | 24.08 | 23.66 | 23.70 | 50,939 | +0.13(+0.56%) |
Jun 11, 2010 | 23.24 | 23.57 | 23.24 | 23.57 | 3,260,364 | +0.13(+0.54%) |
Jun 10, 2010 | 23.11 | 23.44 | 23.04 | 23.44 | 72,255 | +0.69(+3.03%) |
Jun 09, 2010 | 22.95 | 23.23 | 22.71 | 22.75 | 82,789 | +0.03(+0.12%) |
Jun 08, 2010 | 22.61 | 22.79 | 22.39 | 22.72 | 219,776 | +0.11(+0.50%) |
Jun 07, 2010 | 23.30 | 23.42 | 22.61 | 22.61 | 1,269,568 | -0.68(-2.92%) |
Jun 04, 2010 | 23.29 | 24.01 | 23.21 | 23.29 | 92,359 | -1.05(-4.32%) |
Jun 03, 2010 | 24.23 | 24.48 | 24.11 | 24.34 | 3,011,117 | +0.11(+0.46%) |
Jun 02, 2010 | 23.81 | 24.23 | 23.64 | 24.23 | 103,657 | +0.51(+2.13%) |
Jun 01, 2010 | 23.87 | 24.38 | 23.71 | 23.72 | 104,374 | -0.55(-2.26%) |
May 28, 2010 | 24.27 | 24.58 | 24.16 | 24.27 | 61,239 | -0.24(-1.00%) |
May 27, 2010 | 24.28 | 24.52 | 24.15 | 24.52 | 49,683 | +0.77(+3.24%) |
May 26, 2010 | 23.94 | 24.30 | 23.71 | 23.75 | 85,029 | +0.03(+0.11%) |
May 25, 2010 | 22.98 | 23.72 | 22.89 | 23.72 | 169,381 | -0.17(-0.71%) |
May 24, 2010 | 24.05 | 24.33 | 23.89 | 23.89 | 182,315 | -0.38(-1.56%) |
May 21, 2010 | 23.37 | 24.32 | 22.65 | 24.27 | 329,273 | +0.48(+2.04%) |
May 20, 2010 | 23.84 | 24.26 | 23.71 | 23.78 | 467,321 | -1.29(-5.15%) |
May 19, 2010 | 25.28 | 25.39 | 24.73 | 25.07 | 184,551 | -0.36(-1.41%) |
May 18, 2010 | 25.93 | 26.03 | 25.36 | 25.43 | 223,854 | -0.31(-1.21%) |
May 17, 2010 | 25.89 | 25.95 | 25.24 | 25.74 | 86,365 | -0.02(-0.09%) |
May 14, 2010 | 25.77 | 26.26 | 25.51 | 25.77 | 74,746 | -0.63(-2.39%) |
May 13, 2010 | 26.51 | 26.71 | 26.27 | 26.40 | 192,264 | -0.19(-0.72%) |
May 12, 2010 | 26.16 | 26.62 | 26.16 | 26.59 | 116,714 | +0.60(+2.30%) |
May 11, 2010 | 26.13 | 26.32 | 25.98 | 25.99 | 184,593 | +0.15(+0.60%) |
May 10, 2010 | 25.58 | 25.86 | 25.56 | 25.84 | 140,160 | +1.16(+4.70%) |
May 07, 2010 | 25.14 | 25.38 | 24.43 | 24.68 | 323,660 | -0.78(-3.08%) |
May 06, 2010 | 25.46 | 26.35 | 0.0045 | 25.46 | 441 | -0.80(-3.05%) |
May 05, 2010 | 26.30 | 26.47 | 26.13 | 26.26 | 90,247 | -0.24(-0.91%) |
May 04, 2010 | 27.00 | 27.00 | 26.33 | 26.50 | 113,364 | -0.84(-3.06%) |
May 03, 2010 | 26.80 | 27.34 | 26.80 | 27.34 | 117,131 | +0.64(+2.40%) |
Apr 30, 2010 | 27.38 | 27.42 | 26.70 | 26.70 | 80,684 | -0.63(-2.30%) |
Apr 29, 2010 | 26.97 | 27.34 | 26.96 | 27.33 | 198,530 | +0.45(+1.67%) |
Apr 28, 2010 | 26.88 | 26.92 | 26.62 | 26.88 | 155,890 | +0.09(+0.32%) |
Apr 27, 2010 | 27.24 | 27.36 | 26.74 | 26.79 | 150,257 | -0.56(-2.04%) |
Apr 26, 2010 | 27.44 | 27.57 | 27.33 | 27.35 | 68,591 | -0.10(-0.35%) |
Apr 23, 2010 | 27.52 | 27.52 | 27.19 | 27.44 | 71,072 | -0.04(-0.13%) |
Apr 22, 2010 | 27.03 | 27.49 | 26.84 | 27.48 | 128,500 | +0.45(+1.66%) |
Apr 21, 2010 | 26.60 | 27.07 | 26.60 | 27.03 | 101,655 | +0.44(+1.64%) |
Apr 20, 2010 | 26.52 | 26.62 | 26.38 | 26.60 | 70,959 | +0.29(+1.10%) |
Apr 19, 2010 | 26.17 | 26.32 | 26.04 | 26.31 | 85,170 | +0.01(+0.05%) |
Apr 16, 2010 | 26.51 | 26.56 | 26.07 | 26.29 | 138,081 | -0.28(-1.06%) |
Apr 15, 2010 | 26.44 | 26.64 | 26.40 | 26.57 | 106,321 | +0.11(+0.41%) |
Apr 14, 2010 | 26.28 | 26.46 | 26.24 | 26.46 | 104,774 | +0.14(+0.55%) |
Apr 13, 2010 | 26.34 | 26.36 | 26.08 | 26.32 | 590,308 | -0.07(-0.27%) |
Apr 12, 2010 | 26.36 | 26.48 | 26.30 | 26.39 | 60,235 | +0.07(+0.26%) |
Apr 09, 2010 | 26.18 | 26.33 | 26.08 | 26.32 | 53,770 | +0.19(+0.71%) |
Apr 08, 2010 | 26.11 | 26.20 | 25.98 | 26.14 | 83,458 | -0.04(-0.14%) |
Apr 07, 2010 | 26.20 | 26.28 | 26.06 | 26.17 | 337,514 | -0.06(-0.24%) |
Apr 06, 2010 | 26.30 | 26.36 | 26.21 | 26.24 | 2,093,581 | -0.16(-0.62%) |
Apr 05, 2010 | 26.41 | 26.50 | 26.28 | 26.40 | 71,387 | +0.08(+0.31%) |
Apr 01, 2010 | 26.41 | 26.32 | 26.32 | 26.32 | 104,836 | +0.11(+0.43%) |
Mar 31, 2010 | 26.34 | 26.43 | 26.14 | 26.21 | 98,126 | -0.22(-0.82%) |
Mar 30, 2010 | 26.53 | 26.57 | 26.26 | 26.42 | 112,485 | -0.03(-0.12%) |
Mar 29, 2010 | 26.38 | 26.51 | 26.34 | 26.46 | 52,724 | +0.21(+0.81%) |
Mar 26, 2010 | 26.23 | 26.43 | 26.16 | 26.24 | 38,102 | +0.09(+0.33%) |
Mar 25, 2010 | 26.42 | 26.48 | 26.15 | 26.16 | 75,409 | -0.03(-0.10%) |
Mar 24, 2010 | 26.27 | 26.33 | 26.13 | 26.18 | 82,821 | -0.11(-0.43%) |
Mar 23, 2010 | 26.12 | 26.32 | 26.10 | 26.30 | 476,845 | +0.19(+0.75%) |
Mar 22, 2010 | 25.41 | 26.12 | 25.41 | 26.10 | 84,739 | +0.10(+0.38%) |
Mar 19, 2010 | 25.85 | 26.16 | 25.85 | 26.00 | 73,343 | +0.15(+0.58%) |
Mar 18, 2010 | 25.85 | 25.91 | 25.78 | 25.85 | 62,331 | +0.03(+0.10%) |
Mar 17, 2010 | 25.80 | 26.25 | 25.69 | 25.82 | 92,481 | +0.06(+0.23%) |
Mar 16, 2010 | 25.76 | 25.79 | 25.40 | 25.77 | 86,189 | +0.10(+0.41%) |
Mar 15, 2010 | 25.55 | 25.66 | 25.54 | 25.66 | 118,133 | -0.02(-0.09%) |
Mar 12, 2010 | 25.92 | 25.92 | 25.52 | 25.68 | 2,021,462 | -0.13(-0.49%) |
Mar 11, 2010 | 25.63 | 25.82 | 25.41 | 25.81 | 47,717 | +0.09(+0.35%) |
Mar 10, 2010 | 25.47 | 25.78 | 25.47 | 25.72 | 141,529 | +0.27(+1.05%) |
Mar 09, 2010 | 25.19 | 25.56 | 25.10 | 25.45 | 53,417 | +0.24(+0.95%) |
Mar 08, 2010 | 25.37 | 25.38 | 25.18 | 25.21 | 115,377 | -0.11(-0.43%) |
Mar 05, 2010 | 25.07 | 25.34 | 25.06 | 25.32 | 102,178 | +0.40(+1.60%) |
Mar 04, 2010 | 24.83 | 24.92 | 24.75 | 24.92 | 133,732 | +0.17(+0.69%) |
Mar 03, 2010 | 24.87 | 24.91 | 24.71 | 24.75 | 56,614 | -0.06(-0.26%) |
Mar 02, 2010 | 24.73 | 24.87 | 24.67 | 24.82 | 328,984 | +0.20(+0.83%) |
Mar 01, 2010 | 24.24 | 24.66 | 24.19 | 24.61 | 149,739 | +0.44(+1.80%) |
Feb 26, 2010 | 24.05 | 24.20 | 24.04 | 24.18 | 27,488 | +0.16(+0.67%) |
Feb 25, 2010 | 23.71 | 24.01 | 23.55 | 24.01 | 29,546 | -0.02(-0.09%) |
Feb 24, 2010 | 23.90 | 24.06 | 23.88 | 24.04 | 35,512 | +0.25(+1.05%) |
Feb 23, 2010 | 24.11 | 24.15 | 23.78 | 23.79 | 39,844 | -0.35(-1.46%) |
Feb 22, 2010 | 24.09 | 24.25 | 23.97 | 24.14 | 100,122 | +0.11(+0.47%) |
Feb 19, 2010 | 23.82 | 24.17 | 23.79 | 24.03 | 56,709 | +0.14(+0.61%) |
Feb 18, 2010 | 23.53 | 23.88 | 23.50 | 23.88 | 63,595 | +0.37(+1.58%) |
Feb 17, 2010 | 23.35 | 23.52 | 23.26 | 23.51 | 58,639 | +0.24(+1.01%) |
Feb 16, 2010 | 23.08 | 23.28 | 23.02 | 23.28 | 42,290 | +0.35(+1.54%) |
Feb 12, 2010 | 22.78 | 22.92 | 22.92 | 22.92 | 45,965 | -0.16(-0.71%) |
Feb 11, 2010 | 22.78 | 23.09 | 22.55 | 23.09 | 38,014 | +0.24(+1.03%) |
Feb 10, 2010 | 22.83 | 22.95 | 22.70 | 22.85 | 30,215 | -0.02(-0.10%) |
Feb 09, 2010 | 22.78 | 23.01 | 22.63 | 22.87 | 60,645 | +0.36(+1.59%) |
Feb 08, 2010 | 22.68 | 22.79 | 22.52 | 22.52 | 31,479 | -0.15(-0.68%) |
Feb 05, 2010 | 22.80 | 22.93 | 22.19 | 22.67 | 116,361 | -0.19(-0.83%) |
Feb 04, 2010 | 23.41 | 23.54 | 22.85 | 22.86 | 96,819 | -0.79(-3.33%) |
Feb 03, 2010 | 23.56 | 23.73 | 23.54 | 23.65 | 23,906 | -0.01(-0.05%) |
Feb 02, 2010 | 23.27 | 23.69 | 23.27 | 23.66 | 132,296 | +0.40(+1.70%) |
Feb 01, 2010 | 22.98 | 23.27 | 22.93 | 23.26 | 127,956 | +0.31(+1.34%) |
Jan 29, 2010 | 23.25 | 23.28 | 22.88 | 22.96 | 78,698 | -0.22(-0.94%) |
Jan 28, 2010 | 23.53 | 23.53 | 22.93 | 23.17 | 107,406 | -0.30(-1.29%) |
Jan 27, 2010 | 23.18 | 23.49 | 23.06 | 23.48 | 77,882 | +0.24(+1.03%) |
Jan 26, 2010 | 23.25 | 23.39 | 23.03 | 23.24 | 66,360 | -0.04(-0.17%) |
Jan 25, 2010 | 23.50 | 23.50 | 23.17 | 23.28 | 55,600 | +0.05(+0.19%) |
Jan 22, 2010 | 23.58 | 23.74 | 23.23 | 23.23 | 186,820 | -0.42(-1.76%) |
Jan 21, 2010 | 24.21 | 24.25 | 23.63 | 23.65 | 96,989 | -0.54(-2.24%) |
Jan 20, 2010 | 24.55 | 24.63 | 23.93 | 24.19 | 113,912 | -0.33(-1.37%) |
Jan 19, 2010 | 24.38 | 24.60 | 24.25 | 24.53 | 95,071 | +0.20(+0.84%) |
Jan 15, 2010 | 24.63 | 24.32 | 24.32 | 24.32 | 78,229 | -0.30(-1.21%) |
Jan 14, 2010 | 24.43 | 24.65 | 24.34 | 24.62 | 85,763 | +0.16(+0.67%) |
Jan 13, 2010 | 24.22 | 24.49 | 24.20 | 24.46 | 66,751 | +0.30(+1.26%) |
Jan 12, 2010 | 24.21 | 24.28 | 24.04 | 24.16 | 358,338 | -0.23(-0.93%) |
Jan 11, 2010 | 24.28 | 24.38 | 24.16 | 24.38 | 158,576 | +0.19(+0.79%) |
Jan 08, 2010 | 24.04 | 24.19 | 23.97 | 24.19 | 117,821 | +0.14(+0.56%) |
Jan 07, 2010 | 23.97 | 24.11 | 23.81 | 24.06 | 103,724 | +0.06(+0.26%) |
Jan 06, 2010 | 23.73 | 24.02 | 23.71 | 23.99 | 138,459 | +0.21(+0.89%) |
Jan 05, 2010 | 23.67 | 23.79 | 23.56 | 23.78 | 146,514 | +0.14(+0.57%) |
Jan 04, 2010 | 23.39 | 23.65 | 23.26 | 23.64 | 320,330 | +0.58(+2.53%) |
Dec 31, 2009 | 23.49 | 23.06 | 23.06 | 23.06 | 82,649 | -0.34(-1.45%) |
Dec 30, 2009 | 23.42 | 23.45 | 23.31 | 23.40 | 156,468 | +0.00(+0.02%) |
Dec 29, 2009 | 23.40 | 23.49 | 23.39 | 23.39 | 119,501 | +0.03(+0.14%) |
Dec 28, 2009 | 23.52 | 23.52 | 23.28 | 23.36 | 229,948 | +0.00(+0.02%) |
Dec 24, 2009 | 23.38 | 23.44 | 23.35 | 23.36 | 108,226 | +0.05(+0.21%) |
Dec 23, 2009 | 23.43 | 23.68 | 23.23 | 23.31 | 265,269 | -0.11(-0.45%) |
Dec 22, 2009 | 24.16 | 24.16 | 23.34 | 23.42 | 1,065,087 | +0.14(+0.59%) |
Dec 21, 2009 | 23.09 | 23.39 | 23.09 | 23.28 | 42,818 | +0.29(+1.28%) |
Dec 18, 2009 | 23.16 | 23.16 | 22.86 | 22.98 | 80,755 | -0.03(-0.12%) |
Dec 17, 2009 | 23.21 | 23.21 | 22.93 | 23.01 | 30,986 | -0.27(-1.15%) |
Dec 16, 2009 | 23.31 | 23.33 | 23.18 | 23.28 | 51,346 | +0.05(+0.19%) |
Dec 15, 2009 | 23.23 | 23.33 | 23.09 | 23.23 | 44,279 | -0.04(-0.17%) |
Dec 14, 2009 | 23.19 | 23.27 | 23.15 | 23.27 | 67,936 | +0.33(+1.42%) |
Dec 11, 2009 | 22.66 | 22.98 | 22.66 | 22.95 | 49,660 | +0.37(+1.64%) |
Dec 10, 2009 | 22.69 | 22.95 | 22.50 | 22.58 | 67,447 | -0.01(-0.06%) |
Dec 09, 2009 | 22.72 | 22.72 | 22.39 | 22.59 | 65,005 | -0.15(-0.66%) |
Dec 08, 2009 | 22.86 | 23.02 | 22.62 | 22.74 | 108,436 | -0.18(-0.79%) |
Dec 07, 2009 | 22.74 | 22.92 | 22.73 | 22.92 | 62,709 | +0.19(+0.84%) |
Dec 04, 2009 | 22.63 | 22.87 | 22.44 | 22.73 | 38,613 | +0.45(+2.03%) |
Dec 03, 2009 | 22.32 | 22.49 | 22.28 | 22.28 | 36,277 | -0.10(-0.44%) |
Dec 02, 2009 | 22.24 | 22.49 | 22.24 | 22.38 | 60,006 | +0.14(+0.65%) |
Dec 01, 2009 | 22.28 | 22.29 | 22.16 | 22.23 | 87,024 | +0.33(+1.49%) |
Nov 30, 2009 | 21.99 | 21.99 | 21.72 | 21.91 | 27,369 | -0.14(-0.66%) |
Nov 27, 2009 | 21.63 | 22.15 | 21.63 | 22.05 | 6,530 | -0.36(-1.60%) |
Nov 25, 2009 | 22.28 | 22.41 | 22.23 | 22.41 | 26,757 | +0.18(+0.79%) |
Nov 24, 2009 | 22.32 | 22.32 | 22.06 | 22.23 | 32,186 | -0.06(-0.26%) |
Nov 23, 2009 | 22.13 | 22.38 | 22.13 | 22.29 | 23,044 | +0.38(+1.73%) |
Nov 20, 2009 | 21.77 | 21.95 | 21.75 | 21.91 | 25,703 | +0.07(+0.31%) |
Nov 19, 2009 | 22.11 | 22.11 | 21.60 | 21.84 | 22,315 | -0.33(-1.47%) |
Nov 18, 2009 | 22.27 | 22.35 | 22.08 | 22.17 | 16,410 | -0.23(-1.01%) |
Nov 17, 2009 | 22.30 | 22.42 | 22.22 | 22.39 | 26,315 | +0.01(+0.04%) |
Nov 16, 2009 | 22.04 | 22.41 | 21.94 | 22.39 | 62,826 | +0.50(+2.30%) |
Nov 13, 2009 | 21.63 | 21.93 | 21.63 | 21.88 | 26,567 | +0.27(+1.24%) |
Nov 12, 2009 | 21.83 | 21.96 | 21.57 | 21.62 | 42,765 | -0.23(-1.04%) |
Nov 11, 2009 | 21.89 | 22.02 | 21.75 | 21.84 | 29,294 | +0.14(+0.63%) |
Nov 10, 2009 | 21.77 | 21.90 | 21.64 | 21.71 | 21,528 | -0.11(-0.50%) |
Nov 09, 2009 | 21.62 | 21.82 | 21.61 | 21.82 | 20,096 | +0.43(+2.03%) |
Nov 06, 2009 | 21.20 | 21.46 | 21.16 | 21.38 | 40,036 | +0.07(+0.34%) |
Nov 05, 2009 | 20.88 | 21.31 | 20.87 | 21.31 | 34,955 | +0.67(+3.24%) |
Nov 04, 2009 | 20.71 | 20.96 | 20.55 | 20.64 | 72,576 | +0.09(+0.42%) |
Nov 03, 2009 | 20.32 | 20.57 | 20.32 | 20.55 | 720,523 | -0.02(-0.08%) |
Nov 02, 2009 | 20.44 | 20.67 | 20.29 | 20.57 | 93,979 | +0.18(+0.87%) |
Oct 30, 2009 | 20.82 | 20.82 | 20.39 | 20.39 | 62,185 | -0.53(-2.55%) |
Oct 29, 2009 | 20.76 | 20.97 | 20.59 | 20.92 | 63,989 | +0.29(+1.43%) |
Oct 28, 2009 | 21.04 | 21.09 | 20.61 | 20.63 | 139,666 | -0.52(-2.48%) |
Oct 27, 2009 | 21.36 | 21.54 | 21.15 | 21.16 | 90,850 | -0.17(-0.79%) |
Oct 26, 2009 | 21.58 | 21.83 | 21.27 | 21.32 | 59,129 | -0.28(-1.27%) |
Oct 23, 2009 | 21.58 | 21.65 | 21.53 | 21.60 | 80,664 | -0.28(-1.28%) |
Oct 22, 2009 | 21.48 | 21.92 | 21.44 | 21.88 | 62,048 | +0.42(+1.96%) |
Oct 21, 2009 | 21.69 | 21.92 | 21.46 | 21.46 | 45,751 | -0.24(-1.13%) |
Oct 20, 2009 | 21.62 | 21.74 | 21.62 | 21.70 | 58,818 | -0.58(-2.62%) |
Oct 19, 2009 | 22.08 | 22.35 | 22.05 | 22.29 | 24,065 | +0.24(+1.10%) |
Oct 16, 2009 | 21.86 | 22.11 | 21.79 | 22.04 | 41,450 | +0.00(+0.02%) |
Oct 15, 2009 | 21.95 | 22.04 | 21.92 | 22.04 | 37,258 | +0.01(+0.06%) |
Oct 14, 2009 | 21.83 | 22.06 | 21.81 | 22.02 | 57,567 | +0.43(+1.97%) |
Oct 13, 2009 | 21.65 | 21.65 | 21.50 | 21.60 | 92,235 | -0.05(-0.21%) |
Oct 12, 2009 | 21.86 | 21.86 | 21.58 | 21.64 | 54,040 | -0.19(-0.85%) |
Oct 09, 2009 | 21.51 | 21.83 | 21.51 | 21.83 | 21,186 | +0.31(+1.43%) |
Oct 08, 2009 | 21.56 | 21.61 | 21.41 | 21.52 | 46,170 | +0.11(+0.51%) |
Oct 07, 2009 | 21.43 | 21.46 | 21.32 | 21.41 | 22,014 | -0.05(-0.21%) |
Oct 06, 2009 | 21.33 | 21.51 | 21.30 | 21.46 | 20,571 | +0.28(+1.30%) |
Oct 05, 2009 | 21.01 | 21.24 | 20.91 | 21.18 | 108,500 | +0.25(+1.21%) |
Oct 02, 2009 | 21.09 | 21.09 | 20.92 | 20.93 | 67,547 | -0.25(-1.20%) |