Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.36 | 22.55 | 21.91 | 22.37 | 355,147 | -0.06(-0.27%) |
Sep 29, 2010 | 22.35 | 22.51 | 22.18 | 22.43 | 510,301 | +0.11(+0.48%) |
Sep 28, 2010 | 22.27 | 22.44 | 21.89 | 22.32 | 503 | +0.13(+0.56%) |
Sep 27, 2010 | 22.48 | 22.57 | 21.95 | 22.20 | 202,513 | -0.28(-1.24%) |
Sep 24, 2010 | 21.54 | 22.47 | 21.47 | 22.47 | 370,884 | +1.22(+5.73%) |
Sep 23, 2010 | 21.83 | 21.95 | 21.18 | 21.26 | 2,084 | -0.81(-3.65%) |
Sep 22, 2010 | 22.48 | 22.67 | 21.75 | 22.06 | 331,583 | -0.56(-2.49%) |
Sep 21, 2010 | 22.64 | 22.84 | 22.54 | 22.63 | 221,270 | -0.05(-0.24%) |
Sep 20, 2010 | 22.24 | 22.74 | 21.98 | 22.68 | 349,877 | +0.54(+2.43%) |
Sep 17, 2010 | 22.14 | 22.25 | 21.26 | 22.14 | 543,012 | +0.64(+2.96%) |
Sep 15, 2010 | 21.46 | 21.57 | 21.18 | 21.51 | 194,940 | -0.09(-0.41%) |
Sep 14, 2010 | 21.87 | 21.87 | 21.54 | 21.60 | 212,469 | -0.30(-1.39%) |
Sep 13, 2010 | 21.42 | 22.00 | 21.33 | 21.90 | 290,680 | +0.70(+3.30%) |
Sep 10, 2010 | 20.99 | 21.40 | 20.98 | 21.20 | 212,334 | +0.32(+1.54%) |
Sep 09, 2010 | 21.24 | 21.26 | 20.66 | 20.88 | 282,288 | -0.09(-0.43%) |
Sep 08, 2010 | 20.89 | 21.22 | 20.84 | 20.97 | 340,848 | +0.09(+0.43%) |
Sep 07, 2010 | 21.18 | 21.37 | 20.78 | 20.88 | 1,696 | -0.45(-2.10%) |
Sep 03, 2010 | 21.03 | 21.38 | 21.01 | 21.33 | 241,060 | +0.55(+2.63%) |
Sep 02, 2010 | 20.45 | 20.83 | 20.29 | 20.78 | 1,113 | +0.31(+1.53%) |
Sep 01, 2010 | 20.14 | 20.56 | 19.80 | 20.47 | 548,106 | +0.67(+3.39%) |
Aug 31, 2010 | 19.78 | 20.00 | 19.67 | 19.80 | 6,698 | +0.02(+0.09%) |
Aug 30, 2010 | 20.27 | 20.28 | 19.66 | 19.78 | 528,445 | -0.53(-2.60%) |
Aug 27, 2010 | 19.80 | 20.33 | 19.71 | 20.31 | 296,980 | +0.50(+2.53%) |
Aug 26, 2010 | 19.90 | 19.99 | 19.61 | 19.80 | 1,188 | -0.08(-0.41%) |
Aug 25, 2010 | 19.50 | 19.93 | 19.30 | 19.89 | 1,177 | +0.27(+1.37%) |
Aug 24, 2010 | 19.84 | 20.07 | 19.42 | 19.62 | 4,782 | -0.62(-3.05%) |
Aug 23, 2010 | 20.52 | 20.86 | 20.11 | 20.23 | 418,528 | -0.36(-1.74%) |
Aug 20, 2010 | 21.03 | 21.03 | 20.47 | 20.59 | 313,593 | -0.46(-2.17%) |
Aug 19, 2010 | 21.26 | 21.39 | 21.01 | 21.05 | 1,779 | -0.23(-1.09%) |
Aug 18, 2010 | 21.04 | 21.43 | 20.81 | 21.28 | 18,503 | +0.27(+1.28%) |
Aug 17, 2010 | 20.49 | 21.11 | 20.48 | 21.01 | 2,839 | +0.78(+3.85%) |
Aug 16, 2010 | 19.85 | 20.25 | 19.63 | 20.23 | 542,821 | +0.33(+1.67%) |
Aug 13, 2010 | 19.90 | 20.04 | 19.72 | 19.90 | 568,133 | -0.27(-1.33%) |
Aug 12, 2010 | 20.59 | 20.59 | 19.64 | 20.17 | 1,390,066 | -1.12(-5.26%) |
Aug 11, 2010 | 21.57 | 21.65 | 21.23 | 21.29 | 6,101 | -0.73(-3.33%) |
Aug 10, 2010 | 21.86 | 22.23 | 21.63 | 22.03 | 2,198 | -0.04(-0.16%) |
Aug 09, 2010 | 21.81 | 22.08 | 21.62 | 22.06 | 214,759 | +0.39(+1.78%) |
Aug 06, 2010 | 21.68 | 21.83 | 21.15 | 21.68 | 191,109 | -0.21(-0.98%) |
Aug 05, 2010 | 21.82 | 22.18 | 21.75 | 21.89 | 137,388 | -0.06(-0.29%) |
Aug 04, 2010 | 22.08 | 22.28 | 21.61 | 21.95 | 264,581 | -0.06(-0.28%) |
Aug 03, 2010 | 22.04 | 22.22 | 21.48 | 22.02 | 314,339 | -0.06(-0.28%) |
Aug 02, 2010 | 22.12 | 22.26 | 21.86 | 22.08 | 283,745 | +0.39(+1.78%) |
Jul 30, 2010 | 21.69 | 21.71 | 20.97 | 21.69 | 480,413 | +0.36(+1.68%) |
Jul 29, 2010 | 21.22 | 21.47 | 20.69 | 21.34 | 206,487 | +0.24(+1.15%) |
Jul 28, 2010 | 21.09 | 21.84 | 20.98 | 21.09 | 1,909 | -0.59(-2.73%) |
Jul 27, 2010 | 21.72 | 22.10 | 21.55 | 21.69 | 328,290 | +0.07(+0.33%) |
Jul 26, 2010 | 21.18 | 21.62 | 21.07 | 21.61 | 400,745 | +0.44(+2.07%) |
Jul 23, 2010 | 20.91 | 21.28 | 20.85 | 21.18 | 609,102 | +0.14(+0.68%) |
Jul 22, 2010 | 20.88 | 21.19 | 20.83 | 21.03 | 750,808 | +0.41(+2.00%) |
Jul 21, 2010 | 20.98 | 21.03 | 20.53 | 20.62 | 640,712 | -0.19(-0.90%) |
Jul 20, 2010 | 20.00 | 20.87 | 19.89 | 20.81 | 255,226 | +0.47(+2.29%) |
Jul 19, 2010 | 20.28 | 20.39 | 19.78 | 20.34 | 210,745 | +0.06(+0.31%) |
Jul 16, 2010 | 20.28 | 21.02 | 20.12 | 20.28 | 418,845 | -0.84(-3.99%) |
Jul 15, 2010 | 21.08 | 21.23 | 20.77 | 21.12 | 433,327 | +0.17(+0.81%) |
Jul 14, 2010 | 20.69 | 21.10 | 20.53 | 20.95 | 428,127 | +0.23(+1.12%) |
Jul 13, 2010 | 20.72 | 20.78 | 20.15 | 20.72 | 4,667 | +0.84(+4.24%) |
Jul 12, 2010 | 20.18 | 20.37 | 19.66 | 19.88 | 382,276 | -0.44(-2.16%) |
Jul 09, 2010 | 20.32 | 20.32 | 19.70 | 20.32 | 511,436 | +0.53(+2.67%) |
Jul 08, 2010 | 19.79 | 19.86 | 19.24 | 19.79 | 674,266 | +0.63(+3.27%) |
Jul 07, 2010 | 18.99 | 19.19 | 18.78 | 19.16 | 1,680,876 | +0.28(+1.47%) |
Jul 06, 2010 | 18.88 | 19.54 | 18.75 | 18.88 | 2,386 | -0.21(-1.13%) |
Jul 02, 2010 | 19.10 | 19.25 | 18.91 | 19.10 | 493,113 | +0.00(+0.00%) |
Jul 01, 2010 | 19.15 | 19.28 | 18.58 | 19.10 | 488,823 | -0.04(-0.23%) |
Jun 30, 2010 | 19.14 | 19.80 | 19.03 | 19.14 | 4,275 | -0.24(-1.25%) |
Jun 29, 2010 | 19.77 | 19.81 | 19.18 | 19.38 | 609,934 | -0.82(-4.08%) |
Jun 25, 2010 | 20.21 | 20.32 | 19.64 | 20.21 | 1,329,537 | +0.30(+1.48%) |
Jun 24, 2010 | 19.91 | 20.23 | 19.64 | 19.91 | 235 | -0.25(-1.24%) |
Jun 23, 2010 | 20.54 | 20.54 | 19.95 | 20.16 | 965,489 | -0.40(-1.96%) |
Jun 22, 2010 | 20.57 | 21.64 | 20.52 | 20.57 | 1,154 | -0.76(-3.57%) |
Jun 21, 2010 | 21.93 | 21.93 | 21.09 | 21.33 | 655,747 | -0.22(-1.04%) |
Jun 18, 2010 | 21.55 | 21.87 | 21.39 | 21.55 | 633,661 | +0.09(+0.42%) |
Jun 17, 2010 | 21.46 | 21.77 | 21.27 | 21.46 | 224 | -0.16(-0.75%) |
Jun 16, 2010 | 21.51 | 21.86 | 21.34 | 21.62 | 291,085 | +0.00(+0.00%) |
Jun 15, 2010 | 21.62 | 21.69 | 20.87 | 21.62 | 2,007 | +0.48(+2.29%) |
Jun 14, 2010 | 21.52 | 21.80 | 21.07 | 21.14 | 391,317 | -0.24(-1.13%) |
Jun 11, 2010 | 20.79 | 21.42 | 20.72 | 21.38 | 410,224 | +0.30(+1.40%) |
Jun 10, 2010 | 21.09 | 21.09 | 20.64 | 21.09 | 1,864 | +0.58(+2.84%) |
Jun 09, 2010 | 19.63 | 21.02 | 19.59 | 20.50 | 1,379,097 | +0.96(+4.90%) |
Jun 08, 2010 | 20.13 | 20.22 | 19.18 | 19.54 | 799,583 | -0.58(-2.89%) |
Jun 07, 2010 | 21.46 | 21.46 | 20.08 | 20.13 | 783,900 | -1.25(-5.83%) |
Jun 04, 2010 | 21.37 | 21.83 | 21.24 | 21.37 | 1,242,839 | -0.55(-2.49%) |
Jun 03, 2010 | 21.92 | 22.28 | 20.87 | 21.92 | 223 | +1.67(+8.23%) |
Jun 02, 2010 | 20.25 | 20.25 | 19.14 | 20.25 | 1,042,140 | +0.74(+3.81%) |
Jun 01, 2010 | 19.51 | 20.34 | 19.49 | 19.51 | 1,627 | -0.64(-3.20%) |
May 28, 2010 | 20.15 | 20.98 | 20.07 | 20.15 | 672,874 | -0.90(-4.26%) |
May 27, 2010 | 20.88 | 21.05 | 20.69 | 21.05 | 501,191 | +0.82(+4.07%) |
May 26, 2010 | 20.23 | 20.70 | 20.08 | 20.23 | 1,633 | +0.28(+1.39%) |
May 25, 2010 | 20.11 | 20.19 | 19.53 | 19.95 | 1,236,373 | -0.75(-3.63%) |
May 24, 2010 | 20.91 | 21.12 | 20.68 | 20.70 | 453,093 | -0.29(-1.37%) |
May 21, 2010 | 20.89 | 21.46 | 20.65 | 20.99 | 1,077,934 | -0.23(-1.10%) |
May 20, 2010 | 21.18 | 21.82 | 21.08 | 21.22 | 1,015,327 | -1.18(-5.28%) |
May 19, 2010 | 22.79 | 23.05 | 22.12 | 22.40 | 795,083 | -0.48(-2.11%) |
May 18, 2010 | 23.21 | 23.54 | 22.85 | 22.89 | 1,102,865 | -0.11(-0.47%) |
May 17, 2010 | 22.64 | 23.08 | 22.52 | 22.99 | 1,274,260 | +0.43(+1.91%) |
May 14, 2010 | 22.56 | 22.96 | 22.11 | 22.56 | 703,707 | -0.30(-1.29%) |
May 13, 2010 | 22.39 | 23.73 | 22.39 | 22.86 | 981,445 | +0.79(+3.57%) |
May 12, 2010 | 21.34 | 22.25 | 21.31 | 22.07 | 549,073 | +0.74(+3.49%) |
May 11, 2010 | 21.29 | 21.52 | 21.19 | 21.33 | 703,774 | -0.31(-1.45%) |
May 10, 2010 | 21.32 | 21.66 | 21.22 | 21.64 | 699,746 | +1.34(+6.62%) |
May 07, 2010 | 21.07 | 21.19 | 20.15 | 20.30 | 961,070 | -0.88(-4.15%) |
May 06, 2010 | 21.46 | 21.87 | 19.80 | 21.18 | 1,151,659 | -1.31(-5.82%) |
May 05, 2010 | 22.18 | 22.56 | 21.50 | 22.48 | 1,007,236 | -0.06(-0.28%) |
May 04, 2010 | 23.89 | 23.89 | 22.36 | 22.55 | 718,912 | -1.59(-6.60%) |
May 03, 2010 | 23.21 | 24.25 | 23.07 | 24.14 | 461,439 | +0.96(+4.13%) |
Apr 30, 2010 | 24.24 | 24.34 | 23.18 | 23.18 | 637,065 | -0.96(-3.97%) |
Apr 29, 2010 | 23.90 | 24.26 | 23.63 | 24.14 | 611,873 | +0.36(+1.51%) |
Apr 28, 2010 | 23.72 | 24.39 | 23.52 | 23.78 | 687,772 | +0.19(+0.80%) |
Apr 27, 2010 | 24.02 | 24.32 | 23.52 | 23.59 | 560,142 | -0.57(-2.37%) |
Apr 26, 2010 | 24.05 | 24.35 | 23.95 | 24.17 | 320,613 | +0.07(+0.30%) |
Apr 23, 2010 | 23.91 | 24.10 | 23.64 | 24.10 | 337,463 | +0.22(+0.94%) |
Apr 22, 2010 | 23.44 | 23.89 | 23.27 | 23.87 | 346,720 | +0.25(+1.06%) |
Apr 21, 2010 | 23.38 | 23.72 | 23.11 | 23.62 | 530,402 | +0.26(+1.11%) |
Apr 20, 2010 | 23.51 | 23.64 | 23.18 | 23.36 | 553,509 | -0.08(-0.34%) |
Apr 19, 2010 | 23.38 | 23.54 | 23.11 | 23.44 | 630,235 | -0.10(-0.42%) |
Apr 16, 2010 | 23.50 | 23.63 | 23.26 | 23.54 | 564,009 | +0.02(+0.08%) |
Apr 15, 2010 | 23.19 | 23.58 | 23.16 | 23.52 | 271,563 | +0.23(+1.00%) |
Apr 14, 2010 | 23.24 | 23.32 | 23.08 | 23.29 | 522,492 | +0.12(+0.50%) |
Apr 13, 2010 | 22.98 | 23.20 | 22.78 | 23.17 | 490,891 | +0.11(+0.47%) |
Apr 12, 2010 | 22.97 | 23.08 | 22.77 | 23.07 | 318,627 | +0.04(+0.19%) |
Apr 09, 2010 | 22.91 | 23.12 | 22.74 | 23.02 | 663,187 | +0.17(+0.74%) |
Apr 08, 2010 | 22.84 | 22.89 | 22.28 | 22.85 | 495,269 | -0.03(-0.12%) |
Apr 07, 2010 | 22.79 | 23.12 | 22.54 | 22.88 | 410,270 | +0.00(+0.00%) |
Apr 06, 2010 | 22.72 | 22.98 | 22.68 | 22.88 | 249,863 | -0.02(-0.08%) |
Apr 05, 2010 | 22.73 | 22.89 | 22.61 | 22.89 | 350,400 | +0.28(+1.23%) |
Apr 01, 2010 | 22.17 | 22.62 | 22.62 | 22.62 | 392,864 | +0.53(+2.39%) |
Mar 31, 2010 | 22.16 | 22.37 | 21.96 | 22.09 | 478,231 | -0.11(-0.48%) |
Mar 30, 2010 | 22.11 | 22.38 | 22.03 | 22.20 | 480,092 | +0.12(+0.53%) |
Mar 29, 2010 | 21.95 | 22.12 | 21.76 | 22.08 | 426,312 | +0.22(+1.02%) |
Mar 26, 2010 | 21.74 | 21.98 | 21.69 | 21.86 | 647,383 | +0.13(+0.62%) |
Mar 25, 2010 | 21.82 | 21.95 | 21.68 | 21.72 | 513,606 | -0.01(-0.04%) |
Mar 24, 2010 | 22.19 | 22.20 | 21.57 | 21.73 | 449,438 | -0.65(-2.92%) |
Mar 23, 2010 | 22.07 | 22.42 | 21.82 | 22.38 | 345,227 | +0.30(+1.38%) |
Mar 22, 2010 | 21.61 | 22.25 | 21.44 | 22.08 | 339,158 | +0.36(+1.65%) |
Mar 19, 2010 | 22.19 | 22.36 | 21.69 | 21.72 | 418,930 | -0.47(-2.10%) |
Mar 18, 2010 | 22.29 | 22.42 | 22.09 | 22.19 | 199,915 | -0.16(-0.72%) |
Mar 17, 2010 | 22.41 | 22.47 | 22.21 | 22.35 | 332,486 | +0.05(+0.24%) |
Mar 16, 2010 | 22.29 | 22.39 | 22.01 | 22.29 | 312,437 | +0.04(+0.20%) |
Mar 15, 2010 | 22.13 | 22.28 | 21.96 | 22.25 | 282,166 | +0.13(+0.61%) |
Mar 12, 2010 | 22.39 | 22.47 | 21.89 | 22.12 | 414,345 | -0.23(-1.04%) |
Mar 11, 2010 | 22.12 | 22.37 | 21.71 | 22.35 | 360,102 | +0.13(+0.60%) |
Mar 10, 2010 | 21.80 | 22.25 | 21.67 | 22.21 | 683,137 | +0.47(+2.18%) |
Mar 09, 2010 | 21.49 | 21.79 | 21.21 | 21.74 | 457,063 | +0.17(+0.79%) |
Mar 08, 2010 | 21.76 | 21.84 | 21.51 | 21.57 | 284,312 | -0.11(-0.50%) |
Mar 05, 2010 | 21.26 | 21.77 | 21.25 | 21.68 | 408,993 | +0.55(+2.59%) |
Mar 04, 2010 | 21.41 | 21.53 | 20.84 | 21.13 | 431,310 | -0.16(-0.76%) |
Mar 03, 2010 | 21.08 | 21.77 | 21.04 | 21.29 | 462,526 | +0.36(+1.72%) |
Mar 02, 2010 | 20.91 | 21.55 | 20.79 | 20.93 | 741,205 | +0.03(+0.17%) |
Mar 01, 2010 | 20.48 | 20.97 | 20.48 | 20.90 | 608,937 | +0.48(+2.37%) |
Feb 26, 2010 | 20.89 | 20.89 | 20.23 | 20.41 | 318,988 | -0.39(-1.89%) |
Feb 25, 2010 | 20.39 | 20.85 | 20.21 | 20.81 | 369,850 | +0.18(+0.86%) |
Feb 24, 2010 | 20.18 | 20.66 | 20.10 | 20.63 | 456,432 | +0.58(+2.87%) |
Feb 23, 2010 | 20.47 | 20.47 | 19.85 | 20.06 | 387,455 | -0.55(-2.65%) |
Feb 22, 2010 | 20.77 | 20.95 | 20.49 | 20.60 | 385,391 | -0.06(-0.30%) |
Feb 19, 2010 | 20.50 | 20.77 | 20.40 | 20.66 | 466,186 | +0.10(+0.48%) |
Feb 18, 2010 | 20.34 | 20.60 | 20.18 | 20.57 | 344,432 | +0.14(+0.70%) |
Feb 17, 2010 | 20.27 | 20.49 | 19.99 | 20.42 | 399,988 | +0.19(+0.93%) |
Feb 16, 2010 | 20.14 | 20.23 | 19.77 | 20.23 | 503,172 | +0.31(+1.57%) |
Feb 12, 2010 | 19.46 | 19.92 | 19.92 | 19.92 | 507,519 | +0.31(+1.60%) |
Feb 11, 2010 | 19.30 | 19.62 | 19.18 | 19.61 | 836,948 | +0.22(+1.11%) |
Feb 10, 2010 | 19.39 | 19.62 | 19.00 | 19.39 | 551,995 | -0.13(-0.64%) |
Feb 09, 2010 | 19.72 | 19.80 | 19.11 | 19.52 | 601,363 | +0.14(+0.74%) |
Feb 08, 2010 | 19.89 | 20.31 | 19.36 | 19.37 | 999,427 | -0.51(-2.57%) |
Feb 05, 2010 | 19.07 | 20.20 | 19.07 | 19.89 | 1,382,620 | +0.90(+4.77%) |
Feb 04, 2010 | 18.55 | 20.05 | 18.45 | 18.98 | 1,640,426 | +0.33(+1.78%) |
Feb 03, 2010 | 18.43 | 18.74 | 18.25 | 18.65 | 749,126 | +0.16(+0.87%) |
Feb 02, 2010 | 18.06 | 18.53 | 18.00 | 18.49 | 557,069 | +0.79(+4.48%) |
Feb 01, 2010 | 17.61 | 18.13 | 17.38 | 17.70 | 752,631 | +0.24(+1.36%) |
Jan 29, 2010 | 18.25 | 18.32 | 17.41 | 17.46 | 527,216 | -0.78(-4.27%) |
Jan 28, 2010 | 18.88 | 18.88 | 18.24 | 18.24 | 712,577 | -0.66(-3.51%) |
Jan 27, 2010 | 18.74 | 18.91 | 18.54 | 18.90 | 696,107 | +0.08(+0.43%) |
Jan 26, 2010 | 19.06 | 19.17 | 18.81 | 18.82 | 421,575 | -0.37(-1.91%) |
Jan 25, 2010 | 18.99 | 19.67 | 18.94 | 19.19 | 576,339 | +0.37(+1.95%) |
Jan 22, 2010 | 19.26 | 19.36 | 18.77 | 18.82 | 453,728 | -0.44(-2.28%) |
Jan 21, 2010 | 19.91 | 20.04 | 19.24 | 19.26 | 800,392 | -0.56(-2.85%) |
Jan 20, 2010 | 20.38 | 20.38 | 19.80 | 19.82 | 880,078 | -0.71(-3.45%) |
Jan 19, 2010 | 20.22 | 20.63 | 20.16 | 20.53 | 627,549 | +0.30(+1.46%) |
Jan 15, 2010 | 20.14 | 20.23 | 20.23 | 20.23 | 707,021 | +0.17(+0.85%) |
Jan 14, 2010 | 19.74 | 20.17 | 19.74 | 20.06 | 462,113 | +0.19(+0.95%) |
Jan 13, 2010 | 19.96 | 20.04 | 19.70 | 19.88 | 474,729 | +0.05(+0.27%) |
Jan 12, 2010 | 19.90 | 19.94 | 19.63 | 19.82 | 589,037 | -0.28(-1.38%) |
Jan 11, 2010 | 20.00 | 20.14 | 19.71 | 20.10 | 497,627 | +0.15(+0.76%) |
Jan 08, 2010 | 19.63 | 20.03 | 19.57 | 19.95 | 514,922 | +0.24(+1.23%) |
Jan 07, 2010 | 20.06 | 20.06 | 19.29 | 19.71 | 728,568 | -0.46(-2.27%) |
Jan 06, 2010 | 20.17 | 20.30 | 19.83 | 20.16 | 358,972 | -0.10(-0.49%) |
Jan 05, 2010 | 20.32 | 20.46 | 20.09 | 20.26 | 371,028 | -0.14(-0.70%) |
Jan 04, 2010 | 19.78 | 20.41 | 19.71 | 20.40 | 351,243 | +0.82(+4.16%) |
Dec 31, 2009 | 19.70 | 19.59 | 19.59 | 19.59 | 192,245 | -0.17(-0.86%) |
Dec 30, 2009 | 19.78 | 19.96 | 19.47 | 19.76 | 185,031 | -0.04(-0.18%) |
Dec 29, 2009 | 19.54 | 19.87 | 19.52 | 19.80 | 156,070 | +0.36(+1.84%) |
Dec 28, 2009 | 19.91 | 19.91 | 19.35 | 19.44 | 140,843 | -0.43(-2.16%) |
Dec 24, 2009 | 19.85 | 19.94 | 19.59 | 19.87 | 77,929 | +0.05(+0.27%) |
Dec 23, 2009 | 19.70 | 20.00 | 19.42 | 19.81 | 214,055 | +0.14(+0.73%) |
Dec 22, 2009 | 19.27 | 19.71 | 19.16 | 19.67 | 276,753 | +0.41(+2.14%) |
Dec 21, 2009 | 19.31 | 19.54 | 19.11 | 19.26 | 330,818 | -0.04(-0.23%) |
Dec 18, 2009 | 19.70 | 19.70 | 19.01 | 19.30 | 882,537 | -0.30(-1.51%) |
Dec 17, 2009 | 20.60 | 20.65 | 19.58 | 19.60 | 539,811 | -1.04(-5.03%) |
Dec 16, 2009 | 20.91 | 21.02 | 20.43 | 20.64 | 346,345 | -0.01(-0.04%) |
Dec 15, 2009 | 20.93 | 21.14 | 20.60 | 20.65 | 332,825 | -0.41(-1.96%) |
Dec 14, 2009 | 20.45 | 21.06 | 20.45 | 21.06 | 379,963 | +0.87(+4.30%) |
Dec 11, 2009 | 20.40 | 20.56 | 20.03 | 20.19 | 237,421 | -0.04(-0.18%) |
Dec 10, 2009 | 20.62 | 20.76 | 20.15 | 20.23 | 225,193 | -0.34(-1.65%) |
Dec 09, 2009 | 20.66 | 20.81 | 20.23 | 20.57 | 204,839 | -0.07(-0.35%) |
Dec 08, 2009 | 21.05 | 21.30 | 20.55 | 20.64 | 287,252 | -0.52(-2.46%) |
Dec 07, 2009 | 21.09 | 21.34 | 20.97 | 21.16 | 155,763 | -0.04(-0.17%) |
Dec 04, 2009 | 21.27 | 21.43 | 20.49 | 21.19 | 362,169 | +0.44(+2.11%) |
Dec 03, 2009 | 21.27 | 21.36 | 20.74 | 20.75 | 328,204 | -0.56(-2.65%) |
Dec 02, 2009 | 21.27 | 21.50 | 20.87 | 21.32 | 361,007 | +0.00(+0.00%) |
Dec 01, 2009 | 20.39 | 21.45 | 20.39 | 21.32 | 458,628 | +0.93(+4.57%) |
Nov 30, 2009 | 20.48 | 20.48 | 19.71 | 20.39 | 556,727 | -0.14(-0.70%) |
Nov 27, 2009 | 20.59 | 20.83 | 20.15 | 20.53 | 170,221 | -0.51(-2.43%) |
Nov 25, 2009 | 21.26 | 21.31 | 20.95 | 21.04 | 341,739 | -0.16(-0.76%) |
Nov 24, 2009 | 21.46 | 21.46 | 20.93 | 21.20 | 329,926 | -0.30(-1.42%) |
Nov 23, 2009 | 21.63 | 22.01 | 21.37 | 21.51 | 376,721 | +0.20(+0.92%) |
Nov 20, 2009 | 20.64 | 21.59 | 20.60 | 21.31 | 677,642 | +0.50(+2.41%) |
Nov 19, 2009 | 21.62 | 21.62 | 20.57 | 20.81 | 411,962 | -0.90(-4.17%) |
Nov 18, 2009 | 21.82 | 21.94 | 21.63 | 21.71 | 519,120 | -0.03(-0.12%) |
Nov 17, 2009 | 21.60 | 21.86 | 21.53 | 21.74 | 1,000,297 | +0.11(+0.50%) |
Nov 16, 2009 | 21.29 | 21.78 | 21.18 | 21.63 | 607,169 | +0.33(+1.56%) |
Nov 13, 2009 | 20.49 | 21.32 | 20.28 | 21.30 | 579,862 | +0.62(+2.99%) |
Nov 12, 2009 | 21.08 | 21.26 | 20.61 | 20.68 | 338,501 | -0.44(-2.08%) |
Nov 11, 2009 | 21.20 | 21.27 | 20.85 | 21.12 | 302,359 | +0.19(+0.90%) |
Nov 10, 2009 | 21.00 | 21.21 | 20.52 | 20.93 | 594,918 | -0.18(-0.85%) |
Nov 09, 2009 | 20.80 | 21.16 | 20.64 | 21.11 | 424,936 | +0.58(+2.84%) |
Nov 06, 2009 | 20.24 | 21.01 | 20.20 | 20.53 | 473,991 | +0.35(+1.73%) |
Nov 05, 2009 | 19.46 | 20.28 | 19.39 | 20.18 | 509,137 | +0.99(+5.18%) |
Nov 04, 2009 | 19.56 | 19.71 | 19.18 | 19.19 | 743,191 | -0.31(-1.61%) |
Nov 03, 2009 | 19.32 | 19.70 | 19.17 | 19.50 | 580,929 | +0.11(+0.55%) |
Nov 02, 2009 | 19.91 | 19.97 | 18.90 | 19.39 | 980,095 | -0.40(-2.04%) |
Oct 30, 2009 | 20.23 | 20.48 | 18.81 | 19.80 | 806,031 | -0.68(-3.32%) |
Oct 29, 2009 | 20.14 | 20.59 | 19.91 | 20.48 | 535,332 | +0.46(+2.28%) |
Oct 28, 2009 | 20.74 | 21.26 | 19.90 | 20.02 | 1,051,213 | -0.99(-4.69%) |
Oct 27, 2009 | 20.77 | 21.13 | 20.47 | 21.00 | 986,954 | +0.38(+1.82%) |
Oct 26, 2009 | 20.94 | 21.20 | 20.59 | 20.63 | 769,707 | -0.22(-1.07%) |
Oct 23, 2009 | 20.68 | 20.90 | 20.57 | 20.85 | 585,276 | -0.39(-1.81%) |
Oct 22, 2009 | 20.89 | 21.32 | 20.52 | 21.24 | 557,195 | +0.37(+1.76%) |
Oct 21, 2009 | 20.66 | 21.34 | 20.58 | 20.87 | 551,898 | +0.17(+0.82%) |
Oct 20, 2009 | 20.40 | 20.80 | 20.32 | 20.70 | 398,277 | -0.19(-0.90%) |
Oct 19, 2009 | 20.87 | 21.10 | 20.55 | 20.89 | 277,335 | +0.20(+0.95%) |
Oct 16, 2009 | 21.18 | 21.31 | 20.53 | 20.69 | 375,455 | -0.59(-2.78%) |
Oct 15, 2009 | 20.62 | 21.32 | 20.40 | 21.28 | 415,114 | +0.32(+1.54%) |
Oct 14, 2009 | 20.89 | 21.02 | 20.18 | 20.96 | 355,271 | +0.19(+0.91%) |
Oct 13, 2009 | 20.83 | 20.92 | 20.48 | 20.77 | 315,984 | -0.03(-0.13%) |
Oct 12, 2009 | 21.29 | 21.34 | 20.63 | 20.80 | 640,799 | -0.53(-2.48%) |
Oct 09, 2009 | 21.00 | 21.35 | 20.92 | 21.33 | 306,473 | +0.39(+1.84%) |
Oct 08, 2009 | 20.61 | 21.14 | 20.57 | 20.94 | 469,518 | +0.46(+2.23%) |
Oct 07, 2009 | 20.38 | 20.60 | 20.26 | 20.49 | 235,410 | +0.12(+0.57%) |
Oct 06, 2009 | 19.97 | 20.60 | 19.89 | 20.37 | 460,082 | +0.48(+2.43%) |
Oct 05, 2009 | 19.20 | 19.98 | 19.02 | 19.89 | 397,908 | +0.82(+4.32%) |
Oct 02, 2009 | 19.14 | 19.51 | 18.90 | 19.06 | 289,345 | -0.23(-1.21%) |