Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.69 | 24.71 | 24.27 | 24.50 | 115,428 | -0.02(-0.10%) |
Sep 29, 2010 | 24.48 | 24.61 | 24.43 | 24.52 | 111,305 | +0.04(+0.18%) |
Sep 28, 2010 | 24.17 | 24.51 | 23.96 | 24.48 | 218,037 | +0.73(+3.06%) |
Sep 27, 2010 | 23.81 | 23.83 | 23.73 | 23.75 | 93,166 | -0.00(-0.02%) |
Sep 24, 2010 | 23.75 | 23.87 | 23.67 | 23.76 | 289,593 | +0.59(+2.55%) |
Sep 23, 2010 | 23.19 | 23.34 | 23.13 | 23.17 | 161,099 | -0.23(-1.00%) |
Sep 22, 2010 | 23.51 | 23.59 | 23.37 | 23.40 | 141,299 | +0.01(+0.03%) |
Sep 21, 2010 | 23.11 | 23.41 | 23.07 | 23.39 | 319,355 | +0.62(+2.70%) |
Sep 20, 2010 | 22.67 | 22.87 | 22.63 | 22.78 | 139,562 | +0.15(+0.65%) |
Sep 17, 2010 | 22.63 | 22.76 | 22.54 | 22.63 | 133,174 | -0.11(-0.49%) |
Sep 15, 2010 | 22.69 | 22.81 | 22.64 | 22.74 | 115,337 | -0.14(-0.61%) |
Sep 14, 2010 | 22.59 | 22.95 | 22.56 | 22.88 | 124,170 | +0.27(+1.19%) |
Sep 13, 2010 | 22.58 | 22.69 | 22.56 | 22.61 | 136,352 | +0.29(+1.32%) |
Sep 10, 2010 | 22.28 | 22.34 | 22.24 | 22.32 | 132,267 | +0.06(+0.29%) |
Sep 09, 2010 | 22.34 | 22.34 | 22.15 | 22.25 | 161,139 | -0.15(-0.66%) |
Sep 08, 2010 | 22.44 | 22.51 | 22.36 | 22.40 | 152,518 | +0.18(+0.82%) |
Sep 07, 2010 | 22.37 | 22.37 | 22.21 | 22.22 | 218,155 | -0.04(-0.16%) |
Sep 03, 2010 | 22.13 | 22.33 | 22.08 | 22.25 | 419,179 | -0.33(-1.48%) |
Sep 02, 2010 | 22.54 | 22.59 | 22.36 | 22.59 | 168,565 | -0.26(-1.15%) |
Sep 01, 2010 | 22.90 | 22.91 | 22.75 | 22.85 | 110,897 | +0.39(+1.73%) |
Aug 31, 2010 | 22.45 | 22.59 | 22.40 | 22.46 | 504 | +0.00(+0.00%) |
Aug 30, 2010 | 22.54 | 22.61 | 22.42 | 22.46 | 140,419 | -0.28(-1.22%) |
Aug 27, 2010 | 22.74 | 22.74 | 22.34 | 22.74 | 135,634 | +0.19(+0.86%) |
Aug 26, 2010 | 22.76 | 22.83 | 22.49 | 22.54 | 107,013 | -0.38(-1.64%) |
Aug 25, 2010 | 22.83 | 22.96 | 22.69 | 22.92 | 378,279 | +0.50(+2.25%) |
Aug 24, 2010 | 22.30 | 22.56 | 22.25 | 22.42 | 131,072 | +0.10(+0.44%) |
Aug 23, 2010 | 22.39 | 22.55 | 22.32 | 22.32 | 97,848 | -0.11(-0.50%) |
Aug 20, 2010 | 22.49 | 22.52 | 22.30 | 22.43 | 85,023 | -0.17(-0.77%) |
Aug 19, 2010 | 22.82 | 22.85 | 22.58 | 22.60 | 115,544 | -0.23(-0.99%) |
Aug 18, 2010 | 22.99 | 22.99 | 22.80 | 22.83 | 151,676 | -0.01(-0.05%) |
Aug 17, 2010 | 22.77 | 22.94 | 22.65 | 22.84 | 109,218 | +0.39(+1.75%) |
Aug 16, 2010 | 22.38 | 22.66 | 22.34 | 22.45 | 222,318 | +0.27(+1.22%) |
Aug 13, 2010 | 22.18 | 22.24 | 22.11 | 22.18 | 75,883 | +0.02(+0.07%) |
Aug 12, 2010 | 22.09 | 22.17 | 22.07 | 22.16 | 122,428 | +0.29(+1.32%) |
Aug 11, 2010 | 21.92 | 22.00 | 21.79 | 21.87 | 153,072 | -0.73(-3.21%) |
Aug 10, 2010 | 22.29 | 22.65 | 22.19 | 22.60 | 141,193 | -0.02(-0.11%) |
Aug 09, 2010 | 22.65 | 22.72 | 22.54 | 22.62 | 82,224 | -0.08(-0.37%) |
Aug 06, 2010 | 22.71 | 22.80 | 22.61 | 22.71 | 406,612 | +0.20(+0.90%) |
Aug 05, 2010 | 22.43 | 22.52 | 22.32 | 22.50 | 75,898 | -0.01(-0.05%) |
Aug 04, 2010 | 22.41 | 22.60 | 22.35 | 22.52 | 145,993 | +0.38(+1.74%) |
Aug 03, 2010 | 21.98 | 22.33 | 21.92 | 22.13 | 117,771 | +0.23(+1.05%) |
Aug 02, 2010 | 21.92 | 22.01 | 21.83 | 21.90 | 189,064 | +0.20(+0.93%) |
Jul 30, 2010 | 21.70 | 21.85 | 21.55 | 21.70 | 169,793 | -0.06(-0.27%) |
Jul 29, 2010 | 22.14 | 22.17 | 21.75 | 21.76 | 293,603 | -0.55(-2.47%) |
Jul 28, 2010 | 22.18 | 22.35 | 22.15 | 22.31 | 378,919 | -0.06(-0.28%) |
Jul 27, 2010 | 22.10 | 22.37 | 22.03 | 22.37 | 319,970 | +1.03(+4.83%) |
Jul 26, 2010 | 21.08 | 21.36 | 21.03 | 21.34 | 173,913 | +0.28(+1.32%) |
Jul 23, 2010 | 21.02 | 21.10 | 20.86 | 21.06 | 197,730 | -0.01(-0.04%) |
Jul 22, 2010 | 21.04 | 21.28 | 21.02 | 21.07 | 182,831 | +0.37(+1.78%) |
Jul 21, 2010 | 20.98 | 21.02 | 20.61 | 20.70 | 515,551 | -0.64(-2.99%) |
Jul 20, 2010 | 21.25 | 21.36 | 21.14 | 21.34 | 251,694 | -0.37(-1.70%) |
Jul 19, 2010 | 21.76 | 21.81 | 21.65 | 21.71 | 192,944 | +0.12(+0.57%) |
Jul 16, 2010 | 21.59 | 21.88 | 21.58 | 21.59 | 233,588 | -0.42(-1.93%) |
Jul 15, 2010 | 22.00 | 22.08 | 21.75 | 22.01 | 620,226 | +0.25(+1.13%) |
Jul 14, 2010 | 21.57 | 21.91 | 21.52 | 21.77 | 223,054 | +0.21(+0.98%) |
Jul 13, 2010 | 21.43 | 21.70 | 21.42 | 21.56 | 136,347 | +0.22(+1.04%) |
Jul 12, 2010 | 21.27 | 21.38 | 21.22 | 21.33 | 139,222 | +0.01(+0.04%) |
Jul 09, 2010 | 21.32 | 21.34 | 21.15 | 21.32 | 128,812 | -0.25(-1.16%) |
Jul 08, 2010 | 21.31 | 21.59 | 21.21 | 21.57 | 563,958 | +0.14(+0.65%) |
Jul 07, 2010 | 21.29 | 21.47 | 21.20 | 21.44 | 134,726 | +0.03(+0.15%) |
Jul 06, 2010 | 21.30 | 21.50 | 21.16 | 21.40 | 208,748 | +0.19(+0.92%) |
Jul 02, 2010 | 21.21 | 21.48 | 21.17 | 21.21 | 203,818 | -0.56(-2.57%) |
Jul 01, 2010 | 21.72 | 21.85 | 21.53 | 21.77 | 325,393 | +0.46(+2.18%) |
Jun 30, 2010 | 21.49 | 21.59 | 21.25 | 21.31 | 155,204 | +0.02(+0.09%) |
Jun 29, 2010 | 21.57 | 21.57 | 21.19 | 21.29 | 223,717 | -0.25(-1.18%) |
Jun 25, 2010 | 21.54 | 21.65 | 21.36 | 21.54 | 94,902 | +0.12(+0.54%) |
Jun 24, 2010 | 21.39 | 21.65 | 21.25 | 21.42 | 192,282 | +0.13(+0.60%) |
Jun 23, 2010 | 21.30 | 21.48 | 21.10 | 21.30 | 170,773 | -0.05(-0.24%) |
Jun 22, 2010 | 21.55 | 21.61 | 21.32 | 21.35 | 128,494 | -0.18(-0.83%) |
Jun 21, 2010 | 21.58 | 22.19 | 21.44 | 21.53 | 217,288 | -0.08(-0.35%) |
Jun 18, 2010 | 21.60 | 21.84 | 21.57 | 21.60 | 184,893 | -0.44(-1.98%) |
Jun 17, 2010 | 21.89 | 22.04 | 21.76 | 22.04 | 245,397 | +0.10(+0.47%) |
Jun 16, 2010 | 21.43 | 22.00 | 21.41 | 21.94 | 619,704 | +0.26(+1.19%) |
Jun 15, 2010 | 21.42 | 21.74 | 21.40 | 21.68 | 467,352 | +0.69(+3.31%) |
Jun 14, 2010 | 21.23 | 21.27 | 20.98 | 20.98 | 317,120 | -0.16(-0.75%) |
Jun 11, 2010 | 20.96 | 21.26 | 20.95 | 21.14 | 147,233 | -0.27(-1.24%) |
Jun 10, 2010 | 21.31 | 21.46 | 21.19 | 21.41 | 263,307 | +0.60(+2.86%) |
Jun 09, 2010 | 20.91 | 21.13 | 20.78 | 20.81 | 319,272 | +0.41(+2.00%) |
Jun 08, 2010 | 20.29 | 20.54 | 20.17 | 20.40 | 223,762 | +0.27(+1.34%) |
Jun 07, 2010 | 20.28 | 20.44 | 20.13 | 20.13 | 130,215 | -0.07(-0.35%) |
Jun 04, 2010 | 20.21 | 20.57 | 20.10 | 20.21 | 226,844 | -0.47(-2.26%) |
Jun 03, 2010 | 20.70 | 20.82 | 20.54 | 20.67 | 261,953 | +0.31(+1.54%) |
Jun 02, 2010 | 20.21 | 20.38 | 20.06 | 20.36 | 280,849 | +0.47(+2.35%) |
Jun 01, 2010 | 19.79 | 20.31 | 19.72 | 19.89 | 522,524 | +0.21(+1.05%) |
May 28, 2010 | 19.69 | 20.00 | 19.64 | 19.69 | 324,909 | +0.04(+0.18%) |
May 27, 2010 | 19.38 | 19.69 | 19.31 | 19.65 | 281,612 | +0.77(+4.10%) |
May 26, 2010 | 19.09 | 19.21 | 18.81 | 18.88 | 228,729 | -0.27(-1.43%) |
May 25, 2010 | 18.90 | 19.19 | 18.73 | 19.15 | 387,704 | +0.26(+1.37%) |
May 24, 2010 | 19.00 | 19.15 | 18.86 | 18.89 | 137,045 | -0.23(-1.18%) |
May 21, 2010 | 18.95 | 19.20 | 18.91 | 19.12 | 249,978 | -0.23(-1.21%) |
May 20, 2010 | 19.20 | 19.63 | 19.13 | 19.35 | 349,528 | -0.19(-0.97%) |
May 19, 2010 | 19.28 | 19.61 | 19.15 | 19.54 | 217,769 | +0.25(+1.30%) |
May 18, 2010 | 19.69 | 19.74 | 19.27 | 19.29 | 177,428 | -0.31(-1.56%) |
May 17, 2010 | 19.57 | 19.63 | 19.27 | 19.60 | 157,389 | -0.12(-0.62%) |
May 14, 2010 | 19.72 | 19.95 | 19.44 | 19.72 | 313,115 | -0.27(-1.35%) |
May 13, 2010 | 19.91 | 20.07 | 19.86 | 19.99 | 425,736 | +0.35(+1.78%) |
May 12, 2010 | 19.44 | 19.67 | 19.43 | 19.64 | 269,337 | +0.35(+1.81%) |
May 11, 2010 | 19.31 | 19.45 | 19.23 | 19.29 | 256,681 | -0.29(-1.50%) |
May 10, 2010 | 19.47 | 19.59 | 19.44 | 19.59 | 288,049 | +0.20(+1.02%) |
May 07, 2010 | 19.52 | 19.58 | 19.05 | 19.39 | 237,088 | -0.36(-1.80%) |
May 06, 2010 | 19.84 | 20.12 | 19.40 | 19.74 | 433,342 | -0.24(-1.21%) |
May 05, 2010 | 19.93 | 20.06 | 19.86 | 19.99 | 268,318 | -0.70(-3.40%) |
May 04, 2010 | 20.76 | 20.85 | 20.65 | 20.69 | 241,840 | -0.63(-2.93%) |
May 03, 2010 | 21.28 | 21.37 | 21.11 | 21.32 | 152,250 | +0.23(+1.09%) |
Apr 30, 2010 | 21.29 | 21.33 | 21.08 | 21.08 | 138,604 | -0.11(-0.50%) |
Apr 29, 2010 | 21.25 | 21.31 | 21.12 | 21.19 | 298,672 | -0.15(-0.70%) |
Apr 28, 2010 | 21.43 | 21.44 | 21.14 | 21.34 | 226,498 | -0.18(-0.85%) |
Apr 27, 2010 | 21.74 | 21.87 | 21.50 | 21.52 | 160,083 | -0.46(-2.08%) |
Apr 26, 2010 | 21.88 | 22.07 | 21.82 | 21.98 | 105,065 | -0.16(-0.74%) |
Apr 23, 2010 | 21.87 | 22.14 | 21.87 | 22.14 | 108,468 | +0.25(+1.14%) |
Apr 22, 2010 | 21.72 | 21.92 | 21.61 | 21.89 | 183,450 | -0.03(-0.14%) |
Apr 21, 2010 | 21.97 | 22.01 | 21.91 | 21.93 | 91,350 | -0.20(-0.90%) |
Apr 20, 2010 | 22.10 | 22.14 | 22.02 | 22.12 | 121,998 | +0.14(+0.62%) |
Apr 19, 2010 | 21.71 | 22.05 | 21.68 | 21.99 | 110,686 | +0.10(+0.46%) |
Apr 16, 2010 | 21.97 | 22.16 | 21.87 | 21.89 | 108,350 | -0.07(-0.30%) |
Apr 15, 2010 | 21.93 | 22.05 | 21.89 | 21.95 | 84,586 | -0.18(-0.83%) |
Apr 14, 2010 | 22.16 | 22.19 | 22.01 | 22.14 | 146,990 | -0.03(-0.12%) |
Apr 13, 2010 | 22.11 | 22.23 | 21.91 | 22.16 | 136,811 | +0.23(+1.05%) |
Apr 12, 2010 | 21.88 | 21.94 | 21.77 | 21.93 | 130,962 | +0.08(+0.38%) |
Apr 09, 2010 | 21.73 | 21.85 | 21.71 | 21.85 | 123,740 | +0.05(+0.22%) |
Apr 08, 2010 | 21.50 | 21.88 | 21.46 | 21.80 | 172,698 | +0.19(+0.87%) |
Apr 07, 2010 | 21.63 | 21.68 | 21.50 | 21.62 | 156,440 | -0.03(-0.13%) |
Apr 06, 2010 | 21.62 | 21.77 | 21.55 | 21.64 | 126,882 | -0.46(-2.07%) |
Apr 05, 2010 | 22.09 | 22.15 | 22.05 | 22.10 | 94,134 | -0.03(-0.14%) |
Apr 01, 2010 | 21.96 | 22.13 | 22.13 | 22.13 | 296,247 | +0.18(+0.82%) |
Mar 31, 2010 | 21.95 | 22.11 | 21.93 | 21.95 | 204,761 | +0.25(+1.17%) |
Mar 30, 2010 | 21.79 | 21.85 | 21.59 | 21.70 | 93,051 | -0.11(-0.50%) |
Mar 29, 2010 | 21.72 | 21.86 | 21.66 | 21.81 | 96,794 | +0.29(+1.36%) |
Mar 26, 2010 | 21.52 | 21.62 | 21.43 | 21.51 | 178,032 | +0.00(+0.00%) |
Mar 25, 2010 | 21.62 | 21.65 | 21.47 | 21.51 | 186,362 | +0.01(+0.05%) |
Mar 24, 2010 | 21.52 | 21.57 | 21.44 | 21.50 | 90,045 | +0.02(+0.09%) |
Mar 23, 2010 | 21.58 | 21.62 | 21.43 | 21.48 | 123,873 | -0.48(-2.21%) |
Mar 22, 2010 | 21.44 | 22.00 | 21.44 | 21.97 | 168,825 | +0.75(+3.56%) |
Mar 19, 2010 | 21.26 | 21.30 | 21.11 | 21.21 | 180,201 | -0.28(-1.29%) |
Mar 18, 2010 | 21.50 | 21.54 | 21.30 | 21.49 | 113,891 | -0.05(-0.25%) |
Mar 17, 2010 | 21.59 | 21.62 | 21.45 | 21.55 | 257,535 | -0.05(-0.25%) |
Mar 16, 2010 | 21.53 | 21.66 | 21.46 | 21.60 | 116,424 | +0.13(+0.62%) |
Mar 15, 2010 | 21.43 | 21.48 | 21.39 | 21.47 | 161,367 | +0.20(+0.92%) |
Mar 12, 2010 | 21.26 | 21.36 | 21.16 | 21.27 | 181,087 | +0.09(+0.44%) |
Mar 11, 2010 | 21.24 | 21.27 | 21.12 | 21.18 | 196,833 | -0.01(-0.04%) |
Mar 10, 2010 | 21.06 | 21.33 | 21.06 | 21.19 | 728,341 | +0.07(+0.33%) |
Mar 09, 2010 | 21.15 | 21.24 | 21.10 | 21.12 | 96,943 | -0.05(-0.26%) |
Mar 08, 2010 | 21.23 | 21.24 | 21.03 | 21.17 | 134,219 | -0.07(-0.31%) |
Mar 05, 2010 | 21.14 | 21.24 | 21.06 | 21.24 | 186,188 | -0.01(-0.06%) |
Mar 04, 2010 | 21.40 | 21.42 | 21.15 | 21.25 | 200,885 | +0.02(+0.07%) |
Mar 03, 2010 | 21.27 | 21.43 | 21.15 | 21.23 | 221,019 | -0.05(-0.24%) |
Mar 02, 2010 | 21.25 | 21.34 | 21.14 | 21.28 | 326,719 | +0.29(+1.40%) |
Mar 01, 2010 | 20.88 | 21.04 | 20.87 | 20.99 | 413,659 | +0.55(+2.68%) |
Feb 26, 2010 | 20.19 | 20.52 | 20.12 | 20.44 | 169,579 | +0.20(+1.00%) |
Feb 25, 2010 | 20.15 | 20.27 | 19.97 | 20.24 | 223,116 | -0.23(-1.15%) |
Feb 24, 2010 | 20.44 | 20.60 | 20.31 | 20.47 | 243,201 | +0.86(+4.36%) |
Feb 23, 2010 | 19.56 | 19.68 | 19.51 | 19.62 | 172,726 | -0.28(-1.41%) |
Feb 22, 2010 | 19.94 | 20.03 | 19.85 | 19.90 | 72,053 | +0.06(+0.30%) |
Feb 19, 2010 | 19.61 | 19.88 | 19.58 | 19.84 | 94,402 | -0.02(-0.08%) |
Feb 18, 2010 | 19.79 | 19.94 | 19.78 | 19.86 | 157,272 | +0.30(+1.52%) |
Feb 17, 2010 | 19.73 | 19.79 | 19.49 | 19.56 | 177,247 | -0.20(-0.99%) |
Feb 16, 2010 | 19.52 | 19.79 | 19.43 | 19.76 | 115,262 | +0.05(+0.26%) |
Feb 12, 2010 | 19.61 | 19.70 | 19.70 | 19.70 | 189,311 | -0.01(-0.04%) |
Feb 11, 2010 | 19.66 | 19.77 | 19.45 | 19.71 | 137,913 | +0.21(+1.10%) |
Feb 10, 2010 | 19.51 | 19.65 | 19.43 | 19.50 | 196,308 | -0.16(-0.83%) |
Feb 09, 2010 | 19.51 | 19.77 | 19.35 | 19.66 | 142,372 | +0.27(+1.37%) |
Feb 08, 2010 | 19.49 | 19.55 | 19.37 | 19.40 | 134,559 | -0.07(-0.36%) |
Feb 05, 2010 | 19.39 | 19.47 | 19.14 | 19.47 | 269,695 | +0.03(+0.16%) |
Feb 04, 2010 | 19.83 | 19.83 | 19.43 | 19.43 | 175,430 | -0.66(-3.27%) |
Feb 03, 2010 | 20.25 | 20.28 | 20.04 | 20.09 | 111,182 | -0.23(-1.12%) |
Feb 02, 2010 | 20.09 | 20.38 | 20.05 | 20.32 | 118,885 | +0.35(+1.76%) |
Feb 01, 2010 | 19.91 | 20.05 | 19.88 | 19.97 | 126,457 | +0.17(+0.87%) |
Jan 29, 2010 | 19.82 | 19.99 | 19.73 | 19.79 | 168,134 | -0.11(-0.55%) |
Jan 28, 2010 | 19.91 | 19.94 | 19.55 | 19.90 | 226,186 | -0.26(-1.28%) |
Jan 27, 2010 | 20.05 | 20.18 | 20.00 | 20.16 | 106,912 | -0.01(-0.04%) |
Jan 26, 2010 | 20.15 | 20.29 | 20.12 | 20.17 | 154,688 | -0.07(-0.35%) |
Jan 25, 2010 | 20.26 | 20.36 | 20.21 | 20.24 | 150,270 | -0.13(-0.63%) |
Jan 22, 2010 | 20.71 | 20.77 | 20.37 | 20.37 | 161,436 | -0.07(-0.36%) |
Jan 21, 2010 | 20.83 | 20.86 | 20.38 | 20.44 | 179,534 | -0.41(-1.99%) |
Jan 20, 2010 | 20.96 | 21.07 | 20.58 | 20.86 | 431,244 | -0.22(-1.04%) |
Jan 19, 2010 | 20.89 | 21.13 | 20.89 | 21.08 | 199,877 | +0.23(+1.11%) |
Jan 15, 2010 | 20.99 | 20.85 | 20.85 | 20.85 | 233,825 | -0.36(-1.68%) |
Jan 14, 2010 | 21.13 | 21.23 | 21.01 | 21.20 | 94,696 | +0.37(+1.78%) |
Jan 13, 2010 | 20.83 | 20.91 | 20.79 | 20.83 | 197,459 | +0.30(+1.45%) |
Jan 12, 2010 | 20.64 | 20.77 | 20.53 | 20.53 | 287,436 | -0.29(-1.37%) |
Jan 11, 2010 | 20.87 | 20.91 | 20.75 | 20.82 | 138,540 | +0.36(+1.76%) |
Jan 08, 2010 | 20.28 | 20.47 | 20.19 | 20.46 | 263,204 | -0.05(-0.27%) |
Jan 07, 2010 | 20.38 | 20.54 | 20.26 | 20.51 | 162,294 | -0.16(-0.76%) |
Jan 06, 2010 | 20.56 | 20.67 | 20.53 | 20.67 | 177,390 | -0.02(-0.08%) |
Jan 05, 2010 | 20.74 | 20.82 | 20.61 | 20.69 | 164,678 | -0.64(-2.99%) |
Jan 04, 2010 | 21.17 | 21.36 | 21.12 | 21.32 | 156,911 | +0.60(+2.91%) |
Dec 31, 2009 | 20.72 | 20.72 | 20.72 | 20.72 | 191,358 | -0.13(-0.60%) |
Dec 30, 2009 | 20.87 | 20.98 | 20.77 | 20.85 | 73,777 | -0.22(-1.06%) |
Dec 29, 2009 | 21.12 | 21.15 | 20.86 | 21.07 | 116,943 | -0.01(-0.04%) |
Dec 28, 2009 | 21.10 | 21.13 | 20.96 | 21.08 | 143,549 | -0.04(-0.18%) |
Dec 24, 2009 | 21.17 | 21.22 | 21.01 | 21.12 | 46,120 | +0.04(+0.19%) |
Dec 23, 2009 | 21.02 | 21.17 | 20.92 | 21.08 | 82,419 | +0.12(+0.58%) |
Dec 22, 2009 | 20.98 | 21.03 | 20.77 | 20.96 | 274,497 | +0.00(+0.02%) |
Dec 21, 2009 | 21.01 | 21.20 | 20.89 | 20.95 | 133,976 | -0.07(-0.35%) |
Dec 18, 2009 | 21.08 | 21.13 | 20.88 | 21.03 | 191,596 | +0.19(+0.92%) |
Dec 17, 2009 | 20.83 | 20.93 | 20.74 | 20.83 | 172,350 | -0.34(-1.61%) |
Dec 16, 2009 | 21.17 | 21.25 | 21.12 | 21.17 | 117,989 | +0.12(+0.56%) |
Dec 15, 2009 | 20.83 | 21.06 | 20.83 | 21.06 | 106,574 | -0.03(-0.13%) |
Dec 14, 2009 | 21.06 | 21.14 | 20.96 | 21.08 | 106,472 | +0.14(+0.69%) |
Dec 11, 2009 | 20.92 | 20.96 | 20.78 | 20.94 | 151,216 | -0.01(-0.04%) |
Dec 10, 2009 | 20.99 | 20.99 | 20.73 | 20.95 | 116,419 | -0.13(-0.63%) |
Dec 09, 2009 | 21.09 | 21.10 | 20.73 | 21.08 | 253,130 | +0.46(+2.22%) |
Dec 08, 2009 | 20.83 | 20.90 | 20.62 | 20.62 | 204,247 | -0.72(-3.35%) |
Dec 07, 2009 | 21.32 | 21.46 | 21.26 | 21.34 | 101,565 | -0.14(-0.67%) |
Dec 04, 2009 | 21.57 | 21.59 | 21.40 | 21.48 | 148,653 | +0.13(+0.62%) |
Dec 03, 2009 | 21.48 | 21.62 | 21.31 | 21.35 | 137,527 | +0.02(+0.07%) |
Dec 02, 2009 | 21.32 | 21.38 | 21.22 | 21.33 | 111,911 | +0.05(+0.24%) |
Dec 01, 2009 | 21.21 | 21.29 | 21.10 | 21.28 | 237,537 | +0.53(+2.54%) |
Nov 30, 2009 | 20.83 | 20.98 | 20.65 | 20.76 | 174,197 | -0.08(-0.39%) |
Nov 27, 2009 | 20.69 | 21.01 | 20.69 | 20.84 | 112,476 | -0.38(-1.81%) |
Nov 25, 2009 | 21.23 | 21.26 | 21.13 | 21.22 | 98,805 | +0.29(+1.36%) |
Nov 24, 2009 | 21.04 | 21.04 | 20.86 | 20.94 | 120,801 | +0.05(+0.26%) |
Nov 23, 2009 | 20.96 | 21.05 | 20.83 | 20.88 | 120,522 | +0.16(+0.75%) |
Nov 20, 2009 | 20.71 | 20.85 | 20.62 | 20.73 | 230,712 | -0.06(-0.30%) |
Nov 19, 2009 | 20.84 | 20.84 | 20.59 | 20.79 | 201,420 | -0.16(-0.77%) |
Nov 18, 2009 | 21.01 | 21.03 | 20.86 | 20.95 | 93,566 | +0.06(+0.28%) |
Nov 17, 2009 | 20.82 | 20.90 | 20.76 | 20.89 | 60,687 | -0.10(-0.48%) |
Nov 16, 2009 | 20.88 | 21.03 | 20.81 | 20.99 | 111,026 | +0.07(+0.34%) |
Nov 13, 2009 | 20.72 | 21.05 | 20.69 | 20.92 | 230,873 | +0.50(+2.47%) |
Nov 12, 2009 | 20.65 | 20.67 | 20.40 | 20.42 | 251,618 | -0.18(-0.87%) |
Nov 11, 2009 | 20.73 | 20.76 | 20.56 | 20.60 | 195,873 | -0.39(-1.88%) |
Nov 10, 2009 | 20.69 | 21.03 | 20.68 | 20.99 | 254,754 | +0.39(+1.90%) |
Nov 09, 2009 | 20.43 | 20.62 | 20.36 | 20.60 | 171,214 | +0.27(+1.35%) |
Nov 06, 2009 | 20.21 | 20.44 | 20.20 | 20.33 | 181,376 | -0.00(-0.02%) |
Nov 05, 2009 | 20.37 | 20.47 | 20.22 | 20.33 | 241,830 | +0.16(+0.78%) |
Nov 04, 2009 | 19.73 | 20.24 | 19.71 | 20.17 | 333,309 | +0.49(+2.50%) |
Nov 03, 2009 | 19.55 | 19.72 | 19.47 | 19.68 | 266,835 | +0.73(+3.88%) |
Nov 02, 2009 | 18.83 | 19.02 | 18.75 | 18.95 | 229,998 | +0.04(+0.23%) |
Oct 30, 2009 | 19.19 | 19.26 | 18.85 | 18.90 | 433,327 | -0.39(-2.05%) |
Oct 29, 2009 | 19.07 | 19.42 | 19.07 | 19.30 | 287,457 | +0.48(+2.56%) |
Oct 28, 2009 | 18.82 | 18.97 | 18.70 | 18.82 | 307,248 | +0.00(+0.00%) |
Oct 27, 2009 | 18.74 | 18.94 | 18.63 | 18.82 | 302,960 | +0.22(+1.20%) |
Oct 26, 2009 | 18.89 | 18.95 | 18.49 | 18.59 | 331,955 | -0.31(-1.63%) |
Oct 23, 2009 | 19.01 | 19.01 | 18.89 | 18.90 | 357,735 | -0.46(-2.36%) |
Oct 22, 2009 | 19.27 | 19.43 | 19.20 | 19.36 | 157,284 | +0.03(+0.14%) |
Oct 21, 2009 | 19.37 | 19.54 | 19.33 | 19.33 | 210,269 | -0.11(-0.54%) |
Oct 20, 2009 | 19.29 | 19.47 | 19.28 | 19.44 | 131,968 | -0.12(-0.60%) |
Oct 19, 2009 | 19.51 | 19.64 | 19.35 | 19.56 | 145,951 | +0.02(+0.10%) |
Oct 16, 2009 | 19.52 | 19.57 | 19.28 | 19.54 | 254,578 | -0.01(-0.06%) |
Oct 15, 2009 | 19.39 | 19.65 | 19.39 | 19.55 | 116,557 | -0.10(-0.50%) |
Oct 14, 2009 | 19.41 | 19.70 | 19.30 | 19.65 | 519,909 | +0.38(+1.97%) |
Oct 13, 2009 | 19.33 | 19.34 | 19.17 | 19.27 | 118,192 | -0.11(-0.59%) |
Oct 12, 2009 | 19.44 | 19.47 | 19.32 | 19.38 | 301,123 | +0.06(+0.32%) |
Oct 09, 2009 | 19.33 | 19.38 | 19.18 | 19.32 | 150,784 | -0.18(-0.90%) |
Oct 08, 2009 | 19.48 | 19.58 | 19.40 | 19.49 | 96,354 | +0.00(+0.00%) |
Oct 07, 2009 | 19.28 | 19.49 | 19.28 | 19.49 | 93,366 | +0.09(+0.46%) |
Oct 06, 2009 | 19.26 | 19.46 | 19.26 | 19.40 | 137,036 | +0.02(+0.10%) |
Oct 05, 2009 | 19.20 | 19.43 | 19.15 | 19.38 | 113,656 | +0.34(+1.77%) |
Oct 02, 2009 | 18.95 | 19.16 | 18.92 | 19.05 | 118,151 | -0.02(-0.08%) |