Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.11 | 23.25 | 23.06 | 23.11 | 489 | +0.00(+0.00%) |
Aug 30, 2010 | 23.20 | 23.27 | 23.07 | 23.11 | 136,442 | -0.29(-1.22%) |
Aug 27, 2010 | 23.40 | 23.40 | 23.00 | 23.40 | 131,792 | +0.20(+0.86%) |
Aug 26, 2010 | 23.42 | 23.49 | 23.14 | 23.20 | 103,982 | -0.39(-1.64%) |
Aug 25, 2010 | 23.49 | 23.63 | 23.35 | 23.59 | 367,565 | +0.52(+2.25%) |
Aug 24, 2010 | 22.95 | 23.21 | 22.89 | 23.07 | 127,360 | +0.10(+0.44%) |
Aug 23, 2010 | 23.04 | 23.20 | 22.97 | 22.97 | 95,077 | -0.11(-0.50%) |
Aug 20, 2010 | 23.15 | 23.18 | 22.95 | 23.08 | 82,615 | -0.18(-0.77%) |
Aug 19, 2010 | 23.48 | 23.52 | 23.24 | 23.26 | 112,271 | -0.23(-0.99%) |
Aug 18, 2010 | 23.66 | 23.66 | 23.47 | 23.49 | 147,380 | -0.01(-0.05%) |
Aug 17, 2010 | 23.44 | 23.61 | 23.31 | 23.51 | 106,125 | +0.40(+1.75%) |
Aug 16, 2010 | 23.03 | 23.32 | 23.00 | 23.10 | 216,021 | +0.28(+1.22%) |
Aug 13, 2010 | 22.82 | 22.89 | 22.76 | 22.82 | 73,734 | +0.02(+0.07%) |
Aug 12, 2010 | 22.73 | 22.81 | 22.71 | 22.81 | 118,961 | +0.30(+1.32%) |
Aug 11, 2010 | 22.56 | 22.64 | 22.43 | 22.51 | 148,737 | -0.75(-3.21%) |
Aug 10, 2010 | 22.93 | 23.31 | 22.83 | 23.26 | 137,194 | -0.02(-0.11%) |
Aug 09, 2010 | 23.31 | 23.38 | 23.20 | 23.28 | 79,895 | -0.09(-0.37%) |
Aug 06, 2010 | 23.37 | 23.46 | 23.27 | 23.37 | 395,095 | +0.21(+0.90%) |
Aug 05, 2010 | 23.08 | 23.18 | 22.97 | 23.16 | 73,749 | -0.01(-0.05%) |
Aug 04, 2010 | 23.07 | 23.26 | 23.00 | 23.17 | 141,858 | +0.40(+1.74%) |
Aug 03, 2010 | 22.62 | 22.98 | 22.56 | 22.78 | 114,436 | +0.24(+1.05%) |
Aug 02, 2010 | 22.56 | 22.65 | 22.47 | 22.54 | 183,709 | +0.21(+0.93%) |
Jul 30, 2010 | 22.33 | 22.49 | 22.18 | 22.33 | 164,984 | -0.06(-0.27%) |
Jul 29, 2010 | 22.78 | 22.81 | 22.38 | 22.39 | 285,287 | -0.57(-2.47%) |
Jul 28, 2010 | 22.82 | 23.00 | 22.80 | 22.96 | 368,187 | -0.07(-0.28%) |
Jul 27, 2010 | 22.75 | 23.02 | 22.67 | 23.02 | 310,907 | +1.06(+4.83%) |
Jul 26, 2010 | 21.70 | 21.99 | 21.64 | 21.96 | 168,987 | +0.29(+1.32%) |
Jul 23, 2010 | 21.63 | 21.72 | 21.46 | 21.68 | 192,130 | -0.01(-0.04%) |
Jul 22, 2010 | 21.65 | 21.90 | 21.64 | 21.69 | 177,653 | +0.38(+1.78%) |
Jul 21, 2010 | 21.59 | 21.63 | 21.22 | 21.31 | 500,949 | -0.66(-2.99%) |
Jul 20, 2010 | 21.87 | 21.99 | 21.75 | 21.96 | 244,566 | -0.38(-1.70%) |
Jul 19, 2010 | 22.39 | 22.44 | 22.28 | 22.34 | 187,480 | +0.13(+0.57%) |
Jul 16, 2010 | 22.22 | 22.51 | 22.21 | 22.22 | 226,972 | -0.44(-1.93%) |
Jul 15, 2010 | 22.64 | 22.73 | 22.39 | 22.65 | 602,659 | +0.25(+1.13%) |
Jul 14, 2010 | 22.20 | 22.55 | 22.15 | 22.40 | 216,736 | +0.22(+0.98%) |
Jul 13, 2010 | 22.06 | 22.33 | 22.04 | 22.18 | 132,485 | +0.23(+1.04%) |
Jul 12, 2010 | 21.89 | 22.00 | 21.84 | 21.95 | 135,279 | +0.01(+0.04%) |
Jul 09, 2010 | 21.95 | 21.97 | 21.76 | 21.95 | 125,163 | -0.26(-1.16%) |
Jul 08, 2010 | 21.93 | 22.22 | 21.83 | 22.20 | 547,985 | +0.14(+0.65%) |
Jul 07, 2010 | 21.91 | 22.09 | 21.82 | 22.06 | 130,910 | +0.03(+0.15%) |
Jul 06, 2010 | 21.92 | 22.12 | 21.78 | 22.03 | 202,835 | +0.20(+0.92%) |
Jul 02, 2010 | 21.83 | 22.11 | 21.78 | 21.83 | 198,046 | -0.58(-2.57%) |
Jul 01, 2010 | 22.36 | 22.49 | 22.16 | 22.40 | 316,177 | +0.48(+2.18%) |
Jun 30, 2010 | 22.12 | 22.22 | 21.87 | 21.93 | 150,808 | +0.02(+0.09%) |
Jun 29, 2010 | 22.20 | 22.20 | 21.80 | 21.91 | 217,380 | -0.26(-1.18%) |
Jun 25, 2010 | 22.17 | 22.28 | 21.99 | 22.17 | 92,214 | +0.12(+0.54%) |
Jun 24, 2010 | 22.02 | 22.29 | 21.87 | 22.05 | 186,836 | +0.13(+0.60%) |
Jun 23, 2010 | 21.92 | 22.11 | 21.72 | 21.92 | 165,936 | -0.05(-0.24%) |
Jun 22, 2010 | 22.18 | 22.24 | 21.94 | 21.97 | 124,855 | -0.18(-0.83%) |
Jun 21, 2010 | 22.21 | 22.84 | 22.07 | 22.15 | 211,134 | -0.08(-0.35%) |
Jun 18, 2010 | 22.23 | 22.48 | 22.20 | 22.23 | 179,656 | -0.45(-1.98%) |
Jun 17, 2010 | 22.53 | 22.69 | 22.40 | 22.68 | 238,446 | +0.11(+0.47%) |
Jun 16, 2010 | 22.06 | 22.64 | 22.03 | 22.58 | 602,153 | +0.27(+1.19%) |
Jun 15, 2010 | 22.04 | 22.38 | 22.02 | 22.31 | 454,116 | +0.71(+3.31%) |
Jun 14, 2010 | 21.84 | 21.89 | 21.60 | 21.60 | 308,138 | -0.16(-0.75%) |
Jun 11, 2010 | 21.57 | 21.88 | 21.56 | 21.76 | 143,063 | -0.27(-1.24%) |
Jun 10, 2010 | 21.93 | 22.09 | 21.81 | 22.03 | 255,849 | +0.61(+2.86%) |
Jun 09, 2010 | 21.52 | 21.75 | 21.39 | 21.42 | 310,229 | +0.42(+2.00%) |
Jun 08, 2010 | 20.88 | 21.14 | 20.75 | 21.00 | 217,424 | +0.28(+1.34%) |
Jun 07, 2010 | 20.87 | 21.04 | 20.72 | 20.72 | 126,527 | -0.07(-0.35%) |
Jun 04, 2010 | 20.79 | 21.17 | 20.69 | 20.79 | 220,419 | -0.48(-2.26%) |
Jun 03, 2010 | 21.31 | 21.43 | 21.14 | 21.28 | 254,534 | +0.32(+1.54%) |
Jun 02, 2010 | 20.79 | 20.98 | 20.65 | 20.95 | 272,894 | +0.48(+2.35%) |
Jun 01, 2010 | 20.37 | 20.90 | 20.29 | 20.47 | 507,724 | +0.21(+1.05%) |
May 28, 2010 | 20.26 | 20.58 | 20.21 | 20.26 | 315,707 | +0.04(+0.18%) |
May 27, 2010 | 19.94 | 20.26 | 19.88 | 20.22 | 273,636 | +0.80(+4.10%) |
May 26, 2010 | 19.65 | 19.77 | 19.36 | 19.43 | 222,251 | -0.28(-1.43%) |
May 25, 2010 | 19.45 | 19.75 | 19.27 | 19.71 | 376,723 | +0.27(+1.37%) |
May 24, 2010 | 19.55 | 19.70 | 19.41 | 19.44 | 133,163 | -0.23(-1.18%) |
May 21, 2010 | 19.50 | 19.76 | 19.46 | 19.68 | 242,898 | -0.24(-1.21%) |
May 20, 2010 | 19.76 | 20.21 | 19.68 | 19.92 | 339,628 | -0.20(-0.97%) |
May 19, 2010 | 19.84 | 20.19 | 19.71 | 20.11 | 211,602 | +0.26(+1.30%) |
May 18, 2010 | 20.26 | 20.32 | 19.83 | 19.86 | 172,403 | -0.31(-1.56%) |
May 17, 2010 | 20.14 | 20.21 | 19.83 | 20.17 | 152,931 | -0.13(-0.62%) |
May 14, 2010 | 20.30 | 20.53 | 20.01 | 20.30 | 304,247 | -0.28(-1.35%) |
May 13, 2010 | 20.49 | 20.66 | 20.44 | 20.57 | 413,678 | +0.36(+1.78%) |
May 12, 2010 | 20.01 | 20.24 | 20.00 | 20.21 | 261,709 | +0.36(+1.81%) |
May 11, 2010 | 19.87 | 20.01 | 19.79 | 19.86 | 249,411 | -0.30(-1.50%) |
May 10, 2010 | 20.04 | 20.16 | 20.01 | 20.16 | 279,890 | +0.20(+1.02%) |
May 07, 2010 | 20.08 | 20.15 | 19.61 | 19.95 | 230,373 | -0.37(-1.80%) |
May 06, 2010 | 20.42 | 20.71 | 19.96 | 20.32 | 421,069 | -0.25(-1.21%) |
May 05, 2010 | 20.51 | 20.65 | 20.44 | 20.57 | 260,719 | -0.72(-3.40%) |
May 04, 2010 | 21.36 | 21.46 | 21.25 | 21.29 | 234,991 | -0.64(-2.93%) |
May 03, 2010 | 21.90 | 21.99 | 21.73 | 21.94 | 147,938 | +0.24(+1.09%) |
Apr 30, 2010 | 21.91 | 21.95 | 21.70 | 21.70 | 134,678 | -0.11(-0.50%) |
Apr 29, 2010 | 21.87 | 21.93 | 21.73 | 21.81 | 290,213 | -0.15(-0.70%) |
Apr 28, 2010 | 22.06 | 22.06 | 21.76 | 21.96 | 220,083 | -0.19(-0.85%) |
Apr 27, 2010 | 22.37 | 22.51 | 22.13 | 22.15 | 155,549 | -0.47(-2.08%) |
Apr 26, 2010 | 22.52 | 22.72 | 22.46 | 22.62 | 102,089 | -0.17(-0.74%) |
Apr 23, 2010 | 22.51 | 22.79 | 22.51 | 22.79 | 105,395 | +0.26(+1.14%) |
Apr 22, 2010 | 22.35 | 22.56 | 22.24 | 22.53 | 178,255 | -0.03(-0.14%) |
Apr 21, 2010 | 22.61 | 22.66 | 22.55 | 22.56 | 88,763 | -0.21(-0.90%) |
Apr 20, 2010 | 22.75 | 22.79 | 22.66 | 22.77 | 118,543 | +0.14(+0.62%) |
Apr 19, 2010 | 22.34 | 22.69 | 22.31 | 22.63 | 107,551 | +0.10(+0.46%) |
Apr 16, 2010 | 22.61 | 22.81 | 22.50 | 22.52 | 105,281 | -0.07(-0.30%) |
Apr 15, 2010 | 22.57 | 22.69 | 22.53 | 22.59 | 82,190 | -0.19(-0.83%) |
Apr 14, 2010 | 22.80 | 22.84 | 22.65 | 22.78 | 142,827 | -0.03(-0.12%) |
Apr 13, 2010 | 22.76 | 22.88 | 22.54 | 22.81 | 132,936 | +0.24(+1.05%) |
Apr 12, 2010 | 22.52 | 22.58 | 22.41 | 22.57 | 127,253 | +0.08(+0.38%) |
Apr 09, 2010 | 22.37 | 22.49 | 22.34 | 22.49 | 120,236 | +0.05(+0.21%) |
Apr 08, 2010 | 22.13 | 22.52 | 22.09 | 22.44 | 167,807 | +0.19(+0.87%) |
Apr 07, 2010 | 22.26 | 22.31 | 22.13 | 22.25 | 152,009 | -0.03(-0.13%) |
Apr 06, 2010 | 22.25 | 22.40 | 22.17 | 22.27 | 123,288 | -0.47(-2.07%) |
Apr 05, 2010 | 22.73 | 22.80 | 22.69 | 22.75 | 91,467 | -0.03(-0.14%) |
Apr 01, 2010 | 22.60 | 22.78 | 22.78 | 22.78 | 287,856 | +0.19(+0.82%) |
Mar 31, 2010 | 22.59 | 22.75 | 22.57 | 22.59 | 198,961 | +0.26(+1.17%) |
Mar 30, 2010 | 22.43 | 22.49 | 22.22 | 22.33 | 90,416 | -0.11(-0.50%) |
Mar 29, 2010 | 22.35 | 22.50 | 22.29 | 22.44 | 94,053 | +0.30(+1.36%) |
Mar 26, 2010 | 22.15 | 22.25 | 22.05 | 22.14 | 172,990 | +0.00(+0.00%) |
Mar 25, 2010 | 22.25 | 22.28 | 22.09 | 22.14 | 181,083 | +0.01(+0.05%) |
Mar 24, 2010 | 22.15 | 22.19 | 22.07 | 22.13 | 87,495 | +0.02(+0.09%) |
Mar 23, 2010 | 22.21 | 22.25 | 22.06 | 22.11 | 120,365 | -0.50(-2.21%) |
Mar 22, 2010 | 22.06 | 22.64 | 22.06 | 22.61 | 164,043 | +0.78(+3.56%) |
Mar 19, 2010 | 21.88 | 21.92 | 21.72 | 21.83 | 175,098 | -0.29(-1.29%) |
Mar 18, 2010 | 22.13 | 22.17 | 21.92 | 22.12 | 110,665 | -0.06(-0.25%) |
Mar 17, 2010 | 22.22 | 22.25 | 22.08 | 22.17 | 250,241 | -0.06(-0.25%) |
Mar 16, 2010 | 22.16 | 22.29 | 22.09 | 22.23 | 113,126 | +0.14(+0.62%) |
Mar 15, 2010 | 22.06 | 22.10 | 22.02 | 22.09 | 156,797 | +0.20(+0.92%) |
Mar 12, 2010 | 21.88 | 21.98 | 21.78 | 21.89 | 175,958 | +0.10(+0.44%) |
Mar 11, 2010 | 21.86 | 21.89 | 21.74 | 21.80 | 191,258 | -0.01(-0.04%) |
Mar 10, 2010 | 21.68 | 21.96 | 21.68 | 21.80 | 707,712 | +0.07(+0.33%) |
Mar 09, 2010 | 21.77 | 21.86 | 21.72 | 21.73 | 94,197 | -0.06(-0.26%) |
Mar 08, 2010 | 21.85 | 21.86 | 21.65 | 21.79 | 130,418 | -0.07(-0.31%) |
Mar 05, 2010 | 21.75 | 21.86 | 21.67 | 21.86 | 180,914 | -0.01(-0.06%) |
Mar 04, 2010 | 22.02 | 22.04 | 21.77 | 21.87 | 195,195 | +0.02(+0.07%) |
Mar 03, 2010 | 21.89 | 22.05 | 21.77 | 21.85 | 214,759 | -0.05(-0.24%) |
Mar 02, 2010 | 21.87 | 21.96 | 21.75 | 21.90 | 317,465 | +0.30(+1.40%) |
Mar 01, 2010 | 21.49 | 21.65 | 21.48 | 21.60 | 401,943 | +0.56(+2.68%) |
Feb 26, 2010 | 20.78 | 21.12 | 20.71 | 21.04 | 164,776 | +0.21(+1.00%) |
Feb 25, 2010 | 20.74 | 20.86 | 20.56 | 20.83 | 216,797 | -0.24(-1.15%) |
Feb 24, 2010 | 21.04 | 21.20 | 20.90 | 21.07 | 236,313 | +0.88(+4.36%) |
Feb 23, 2010 | 20.13 | 20.25 | 20.07 | 20.19 | 167,834 | -0.29(-1.41%) |
Feb 22, 2010 | 20.52 | 20.61 | 20.43 | 20.48 | 70,012 | +0.06(+0.30%) |
Feb 19, 2010 | 20.19 | 20.46 | 20.15 | 20.42 | 91,728 | -0.02(-0.08%) |
Feb 18, 2010 | 20.37 | 20.52 | 20.36 | 20.44 | 152,817 | +0.31(+1.52%) |
Feb 17, 2010 | 20.31 | 20.37 | 20.05 | 20.13 | 172,226 | -0.20(-0.99%) |
Feb 16, 2010 | 20.09 | 20.37 | 20.00 | 20.33 | 111,998 | +0.05(+0.26%) |
Feb 12, 2010 | 20.18 | 20.28 | 20.28 | 20.28 | 183,950 | -0.01(-0.04%) |
Feb 11, 2010 | 20.23 | 20.34 | 20.02 | 20.29 | 134,007 | +0.22(+1.10%) |
Feb 10, 2010 | 20.07 | 20.22 | 20.00 | 20.07 | 190,748 | -0.17(-0.83%) |
Feb 09, 2010 | 20.08 | 20.35 | 19.91 | 20.23 | 138,340 | +0.27(+1.37%) |
Feb 08, 2010 | 20.06 | 20.12 | 19.93 | 19.96 | 130,748 | -0.07(-0.36%) |
Feb 05, 2010 | 19.96 | 20.04 | 19.70 | 20.03 | 262,056 | +0.03(+0.16%) |
Feb 04, 2010 | 20.41 | 20.41 | 20.00 | 20.00 | 170,462 | -0.68(-3.27%) |
Feb 03, 2010 | 20.84 | 20.87 | 20.62 | 20.68 | 108,033 | -0.23(-1.12%) |
Feb 02, 2010 | 20.67 | 20.98 | 20.63 | 20.91 | 115,518 | +0.36(+1.76%) |
Feb 01, 2010 | 20.49 | 20.63 | 20.46 | 20.55 | 122,876 | +0.18(+0.87%) |
Jan 29, 2010 | 20.40 | 20.57 | 20.30 | 20.37 | 163,372 | -0.11(-0.55%) |
Jan 28, 2010 | 20.49 | 20.52 | 20.12 | 20.48 | 219,780 | -0.27(-1.28%) |
Jan 27, 2010 | 20.63 | 20.77 | 20.58 | 20.75 | 103,884 | -0.01(-0.04%) |
Jan 26, 2010 | 20.74 | 20.88 | 20.71 | 20.76 | 150,307 | -0.07(-0.35%) |
Jan 25, 2010 | 20.85 | 20.95 | 20.79 | 20.83 | 146,014 | -0.13(-0.63%) |
Jan 22, 2010 | 21.31 | 21.38 | 20.96 | 20.96 | 156,864 | -0.08(-0.36%) |
Jan 21, 2010 | 21.44 | 21.47 | 20.98 | 21.04 | 174,449 | -0.43(-1.99%) |
Jan 20, 2010 | 21.57 | 21.68 | 21.18 | 21.47 | 419,030 | -0.23(-1.04%) |
Jan 19, 2010 | 21.50 | 21.74 | 21.50 | 21.69 | 194,216 | +0.24(+1.11%) |
Jan 15, 2010 | 21.61 | 21.45 | 21.45 | 21.45 | 227,203 | -0.37(-1.68%) |
Jan 14, 2010 | 21.74 | 21.85 | 21.62 | 21.82 | 92,014 | +0.38(+1.78%) |
Jan 13, 2010 | 21.43 | 21.52 | 21.39 | 21.44 | 191,867 | +0.31(+1.45%) |
Jan 12, 2010 | 21.24 | 21.37 | 21.13 | 21.13 | 279,295 | -0.29(-1.37%) |
Jan 11, 2010 | 21.48 | 21.52 | 21.36 | 21.43 | 134,616 | +0.37(+1.76%) |
Jan 08, 2010 | 20.87 | 21.07 | 20.77 | 21.06 | 255,750 | -0.06(-0.27%) |
Jan 07, 2010 | 20.97 | 21.14 | 20.85 | 21.11 | 157,697 | -0.16(-0.76%) |
Jan 06, 2010 | 21.16 | 21.27 | 21.12 | 21.27 | 172,366 | -0.02(-0.08%) |
Jan 05, 2010 | 21.35 | 21.43 | 21.21 | 21.29 | 160,014 | -0.66(-2.99%) |
Jan 04, 2010 | 21.78 | 21.98 | 21.73 | 21.94 | 152,467 | +0.62(+2.91%) |
Dec 31, 2009 | 21.32 | 21.32 | 21.32 | 21.32 | 185,938 | -0.13(-0.60%) |
Dec 30, 2009 | 21.48 | 21.59 | 21.38 | 21.45 | 71,688 | -0.23(-1.06%) |
Dec 29, 2009 | 21.74 | 21.77 | 21.47 | 21.68 | 113,631 | -0.01(-0.04%) |
Dec 28, 2009 | 21.71 | 21.74 | 21.57 | 21.69 | 139,483 | -0.04(-0.18%) |
Dec 24, 2009 | 21.79 | 21.84 | 21.62 | 21.73 | 44,814 | +0.04(+0.19%) |
Dec 23, 2009 | 21.63 | 21.78 | 21.53 | 21.69 | 80,085 | +0.12(+0.58%) |
Dec 22, 2009 | 21.59 | 21.64 | 21.37 | 21.57 | 266,722 | +0.00(+0.02%) |
Dec 21, 2009 | 21.62 | 21.82 | 21.50 | 21.56 | 130,181 | -0.08(-0.35%) |
Dec 18, 2009 | 21.70 | 21.75 | 21.49 | 21.64 | 186,169 | +0.20(+0.92%) |
Dec 17, 2009 | 21.44 | 21.54 | 21.34 | 21.44 | 167,469 | -0.35(-1.61%) |
Dec 16, 2009 | 21.79 | 21.87 | 21.74 | 21.79 | 114,648 | +0.12(+0.56%) |
Dec 15, 2009 | 21.44 | 21.67 | 21.44 | 21.67 | 103,556 | -0.03(-0.13%) |
Dec 14, 2009 | 21.67 | 21.75 | 21.57 | 21.70 | 103,456 | +0.15(+0.69%) |
Dec 11, 2009 | 21.53 | 21.57 | 21.39 | 21.55 | 146,933 | -0.01(-0.04%) |
Dec 10, 2009 | 21.60 | 21.61 | 21.33 | 21.56 | 113,121 | -0.14(-0.63%) |
Dec 09, 2009 | 21.71 | 21.71 | 21.33 | 21.70 | 245,961 | +0.47(+2.22%) |
Dec 08, 2009 | 21.43 | 21.51 | 21.22 | 21.22 | 198,462 | -0.74(-3.35%) |
Dec 07, 2009 | 21.94 | 22.08 | 21.88 | 21.96 | 98,689 | -0.15(-0.67%) |
Dec 04, 2009 | 22.20 | 22.22 | 22.02 | 22.11 | 144,443 | +0.14(+0.62%) |
Dec 03, 2009 | 22.11 | 22.25 | 21.93 | 21.97 | 133,632 | +0.02(+0.07%) |
Dec 02, 2009 | 21.94 | 22.00 | 21.84 | 21.96 | 108,741 | +0.05(+0.24%) |
Dec 01, 2009 | 21.83 | 21.91 | 21.71 | 21.90 | 230,810 | +0.54(+2.54%) |
Nov 30, 2009 | 21.44 | 21.59 | 21.25 | 21.36 | 169,263 | -0.08(-0.39%) |
Nov 27, 2009 | 21.29 | 21.62 | 21.29 | 21.45 | 109,291 | -0.39(-1.81%) |
Nov 25, 2009 | 21.85 | 21.88 | 21.74 | 21.84 | 96,006 | +0.29(+1.36%) |
Nov 24, 2009 | 21.65 | 21.65 | 21.47 | 21.55 | 117,379 | +0.06(+0.26%) |
Nov 23, 2009 | 21.57 | 21.67 | 21.43 | 21.49 | 117,109 | +0.16(+0.75%) |
Nov 20, 2009 | 21.31 | 21.46 | 21.22 | 21.33 | 224,177 | -0.06(-0.30%) |
Nov 19, 2009 | 21.45 | 21.45 | 21.19 | 21.39 | 195,715 | -0.16(-0.77%) |
Nov 18, 2009 | 21.63 | 21.64 | 21.47 | 21.56 | 90,916 | +0.06(+0.28%) |
Nov 17, 2009 | 21.43 | 21.51 | 21.36 | 21.50 | 58,968 | -0.10(-0.48%) |
Nov 16, 2009 | 21.49 | 21.65 | 21.42 | 21.60 | 107,881 | +0.07(+0.34%) |
Nov 13, 2009 | 21.32 | 21.66 | 21.29 | 21.53 | 224,334 | +0.52(+2.47%) |
Nov 12, 2009 | 21.25 | 21.27 | 20.99 | 21.01 | 244,491 | -0.19(-0.87%) |
Nov 11, 2009 | 21.34 | 21.37 | 21.16 | 21.20 | 190,326 | -0.41(-1.88%) |
Nov 10, 2009 | 21.30 | 21.64 | 21.28 | 21.60 | 247,539 | +0.40(+1.90%) |
Nov 09, 2009 | 21.03 | 21.22 | 20.95 | 21.20 | 166,365 | +0.28(+1.35%) |
Nov 06, 2009 | 20.80 | 21.04 | 20.79 | 20.92 | 176,239 | -0.00(-0.02%) |
Nov 05, 2009 | 20.96 | 21.07 | 20.81 | 20.92 | 234,981 | +0.16(+0.78%) |
Nov 04, 2009 | 20.31 | 20.83 | 20.29 | 20.76 | 323,868 | +0.51(+2.50%) |
Nov 03, 2009 | 20.12 | 20.30 | 20.03 | 20.25 | 259,277 | +0.76(+3.88%) |
Nov 02, 2009 | 19.38 | 19.58 | 19.29 | 19.50 | 223,484 | +0.04(+0.23%) |
Oct 30, 2009 | 19.75 | 19.82 | 19.40 | 19.45 | 421,054 | -0.41(-2.05%) |
Oct 29, 2009 | 19.63 | 19.99 | 19.62 | 19.86 | 279,315 | +0.49(+2.56%) |
Oct 28, 2009 | 19.37 | 19.53 | 19.25 | 19.37 | 298,545 | +0.00(+0.00%) |
Oct 27, 2009 | 19.28 | 19.49 | 19.17 | 19.37 | 294,379 | +0.23(+1.20%) |
Oct 26, 2009 | 19.44 | 19.50 | 19.03 | 19.14 | 322,553 | -0.32(-1.63%) |
Oct 23, 2009 | 19.57 | 19.57 | 19.44 | 19.45 | 347,603 | -0.47(-2.36%) |
Oct 22, 2009 | 19.83 | 20.00 | 19.76 | 19.93 | 152,830 | +0.03(+0.14%) |
Oct 21, 2009 | 19.94 | 20.11 | 19.89 | 19.90 | 204,313 | -0.11(-0.54%) |
Oct 20, 2009 | 19.85 | 20.04 | 19.84 | 20.01 | 128,230 | -0.12(-0.60%) |
Oct 19, 2009 | 20.07 | 20.21 | 19.92 | 20.13 | 141,818 | +0.02(+0.10%) |
Oct 16, 2009 | 20.09 | 20.14 | 19.84 | 20.11 | 247,368 | -0.01(-0.06%) |
Oct 15, 2009 | 19.95 | 20.22 | 19.95 | 20.12 | 113,256 | -0.10(-0.50%) |
Oct 14, 2009 | 19.98 | 20.28 | 19.86 | 20.22 | 505,183 | +0.39(+1.97%) |
Oct 13, 2009 | 19.89 | 19.91 | 19.72 | 19.83 | 114,844 | -0.12(-0.59%) |
Oct 12, 2009 | 20.01 | 20.04 | 19.88 | 19.95 | 292,594 | +0.06(+0.32%) |
Oct 09, 2009 | 19.90 | 19.95 | 19.74 | 19.88 | 146,513 | -0.18(-0.90%) |
Oct 08, 2009 | 20.05 | 20.15 | 19.97 | 20.06 | 93,625 | +0.00(+0.00%) |
Oct 07, 2009 | 19.84 | 20.06 | 19.84 | 20.06 | 90,722 | +0.09(+0.46%) |
Oct 06, 2009 | 19.82 | 20.03 | 19.82 | 19.97 | 133,154 | +0.02(+0.10%) |
Oct 05, 2009 | 19.76 | 20.00 | 19.70 | 19.95 | 110,437 | +0.35(+1.76%) |
Oct 02, 2009 | 19.50 | 19.72 | 19.47 | 19.60 | 114,804 | -0.02(-0.08%) |
Oct 01, 2009 | 19.93 | 19.94 | 19.60 | 19.62 | 170,096 | -0.39(-1.95%) |
Sep 30, 2009 | 20.02 | 20.08 | 19.85 | 20.01 | 145,305 | +0.10(+0.53%) |
Sep 29, 2009 | 19.87 | 19.97 | 19.78 | 19.91 | 115,065 | -0.14(-0.68%) |
Sep 28, 2009 | 20.16 | 20.21 | 19.88 | 20.04 | 179,351 | +0.05(+0.24%) |
Sep 25, 2009 | 19.95 | 20.18 | 19.90 | 19.99 | 181,909 | +0.23(+1.14%) |
Sep 24, 2009 | 20.17 | 20.18 | 19.69 | 19.77 | 258,884 | -0.24(-1.19%) |
Sep 23, 2009 | 20.16 | 20.22 | 19.97 | 20.01 | 162,793 | -0.23(-1.11%) |
Sep 22, 2009 | 20.36 | 20.38 | 20.14 | 20.23 | 254,678 | +0.37(+1.84%) |
Sep 21, 2009 | 19.84 | 20.00 | 19.78 | 19.86 | 107,198 | +0.01(+0.04%) |
Sep 18, 2009 | 20.11 | 20.12 | 19.84 | 19.86 | 248,081 | -0.08(-0.38%) |
Sep 17, 2009 | 20.12 | 20.18 | 19.88 | 19.93 | 245,453 | +0.65(+3.38%) |
Sep 16, 2009 | 18.92 | 19.37 | 18.87 | 19.28 | 227,225 | +0.55(+2.92%) |
Sep 15, 2009 | 18.63 | 18.75 | 18.57 | 18.73 | 210,433 | +0.02(+0.13%) |
Sep 14, 2009 | 18.76 | 18.83 | 18.69 | 18.71 | 95,524 | +0.14(+0.78%) |
Sep 11, 2009 | 18.61 | 18.70 | 18.53 | 18.57 | 121,160 | +0.00(+0.00%) |
Sep 10, 2009 | 18.44 | 18.57 | 18.32 | 18.57 | 137,746 | +0.16(+0.85%) |
Sep 09, 2009 | 18.55 | 18.57 | 18.32 | 18.41 | 209,501 | +0.33(+1.80%) |
Sep 08, 2009 | 18.23 | 18.23 | 18.03 | 18.08 | 202,178 | +0.52(+2.98%) |
Sep 04, 2009 | 17.39 | 17.69 | 17.33 | 17.56 | 85,636 | +0.00(+0.02%) |
Sep 03, 2009 | 17.56 | 17.57 | 17.33 | 17.56 | 107,657 | +0.11(+0.62%) |
Sep 02, 2009 | 17.50 | 17.56 | 17.38 | 17.45 | 121,494 | -0.01(-0.07%) |