Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.62 | 23.69 | 23.51 | 23.55 | 217,379 | -0.16(-0.69%) |
Oct 28, 2010 | 23.67 | 23.75 | 23.53 | 23.72 | 399,618 | +0.15(+0.63%) |
Oct 27, 2010 | 23.67 | 23.70 | 23.34 | 23.57 | 334,194 | -0.15(-0.64%) |
Oct 25, 2010 | 23.76 | 23.91 | 23.60 | 23.72 | 1,934,894 | +0.08(+0.35%) |
Oct 22, 2010 | 23.72 | 23.80 | 23.61 | 23.64 | 549,163 | -0.34(-1.42%) |
Oct 21, 2010 | 24.05 | 24.14 | 23.81 | 23.98 | 277,939 | -0.09(-0.36%) |
Oct 20, 2010 | 23.94 | 24.16 | 23.91 | 24.06 | 310,391 | +0.25(+1.06%) |
Oct 19, 2010 | 23.74 | 23.92 | 23.70 | 23.81 | 960,945 | -0.29(-1.22%) |
Oct 18, 2010 | 23.85 | 24.22 | 23.79 | 24.10 | 1,974,387 | +0.13(+0.53%) |
Oct 15, 2010 | 24.11 | 24.13 | 23.88 | 23.98 | 268,822 | +0.00(+0.01%) |
Oct 14, 2010 | 23.86 | 23.98 | 23.83 | 23.97 | 760,394 | +0.08(+0.34%) |
Oct 13, 2010 | 23.77 | 23.96 | 23.71 | 23.89 | 208,457 | +0.24(+1.03%) |
Oct 12, 2010 | 23.65 | 23.66 | 23.46 | 23.65 | 349,797 | +0.24(+1.04%) |
Oct 11, 2010 | 23.54 | 23.55 | 23.38 | 23.41 | 250,213 | -0.02(-0.09%) |
Oct 08, 2010 | 23.43 | 23.47 | 23.26 | 23.43 | 424,303 | +0.26(+1.12%) |
Oct 07, 2010 | 23.35 | 23.37 | 23.04 | 23.17 | 813,170 | -0.01(-0.04%) |
Oct 06, 2010 | 23.35 | 23.42 | 23.16 | 23.18 | 511,504 | -0.17(-0.73%) |
Oct 05, 2010 | 23.20 | 23.40 | 23.14 | 23.35 | 400,544 | +0.43(+1.87%) |
Oct 04, 2010 | 23.05 | 23.12 | 22.89 | 22.92 | 208,661 | -0.17(-0.75%) |
Oct 01, 2010 | 23.09 | 23.21 | 22.98 | 23.09 | 397,974 | +0.01(+0.03%) |
Sep 30, 2010 | 23.42 | 23.48 | 22.99 | 23.08 | 431,808 | -0.07(-0.32%) |
Sep 29, 2010 | 23.24 | 23.33 | 23.15 | 23.16 | 316,122 | -0.20(-0.86%) |
Sep 28, 2010 | 23.16 | 23.64 | 23.02 | 23.36 | 706,401 | -0.13(-0.54%) |
Sep 27, 2010 | 23.57 | 23.64 | 23.44 | 23.49 | 704,948 | -0.16(-0.68%) |
Sep 24, 2010 | 23.56 | 23.80 | 23.55 | 23.65 | 499,695 | +0.44(+1.90%) |
Sep 23, 2010 | 23.01 | 23.26 | 22.94 | 23.20 | 311,397 | +0.08(+0.35%) |
Sep 22, 2010 | 23.23 | 23.32 | 23.06 | 23.12 | 430,856 | -0.05(-0.21%) |
Sep 21, 2010 | 23.17 | 23.25 | 22.98 | 23.17 | 383,990 | +0.00(+0.01%) |
Sep 20, 2010 | 22.93 | 23.17 | 22.90 | 23.17 | 223,341 | +0.34(+1.47%) |
Sep 17, 2010 | 22.83 | 22.97 | 22.75 | 22.83 | 191,673 | +0.09(+0.39%) |
Sep 15, 2010 | 22.52 | 22.82 | 22.46 | 22.74 | 225,995 | +0.18(+0.81%) |
Sep 14, 2010 | 22.44 | 22.68 | 22.39 | 22.56 | 201,327 | -0.01(-0.04%) |
Sep 13, 2010 | 22.64 | 22.69 | 22.52 | 22.57 | 221,173 | +0.09(+0.38%) |
Sep 10, 2010 | 22.48 | 22.53 | 22.42 | 22.48 | 188,326 | +0.21(+0.93%) |
Sep 09, 2010 | 22.28 | 22.40 | 22.20 | 22.28 | 184,824 | +0.07(+0.33%) |
Sep 08, 2010 | 22.12 | 22.30 | 22.12 | 22.20 | 147,777 | +0.30(+1.35%) |
Sep 07, 2010 | 21.85 | 21.93 | 21.79 | 21.91 | 245,572 | -0.25(-1.12%) |
Sep 03, 2010 | 22.04 | 22.15 | 21.96 | 22.15 | 271,874 | +0.16(+0.74%) |
Sep 02, 2010 | 21.59 | 21.99 | 21.59 | 21.99 | 211,842 | +0.19(+0.88%) |
Sep 01, 2010 | 21.65 | 21.89 | 21.58 | 21.80 | 345,865 | +0.81(+3.84%) |
Aug 31, 2010 | 21.00 | 21.14 | 20.90 | 20.99 | 313,947 | -0.16(-0.77%) |
Aug 30, 2010 | 21.30 | 21.38 | 21.12 | 21.16 | 190,857 | -0.13(-0.62%) |
Aug 27, 2010 | 21.29 | 21.36 | 21.08 | 21.29 | 288,004 | +0.21(+1.01%) |
Aug 26, 2010 | 21.23 | 21.34 | 21.06 | 21.08 | 378,488 | +0.14(+0.66%) |
Aug 25, 2010 | 20.75 | 21.00 | 20.69 | 20.94 | 229,196 | +0.03(+0.15%) |
Aug 24, 2010 | 20.86 | 21.09 | 20.76 | 20.91 | 320,297 | +0.08(+0.39%) |
Aug 23, 2010 | 20.85 | 21.03 | 20.83 | 20.83 | 269,117 | -0.00(-0.01%) |
Aug 20, 2010 | 20.81 | 20.90 | 20.70 | 20.83 | 345,234 | -0.19(-0.91%) |
Aug 19, 2010 | 21.39 | 21.42 | 20.95 | 21.02 | 442,588 | -0.55(-2.54%) |
Aug 18, 2010 | 21.69 | 21.69 | 21.44 | 21.57 | 253,498 | -0.41(-1.87%) |
Aug 17, 2010 | 21.92 | 22.05 | 21.83 | 21.98 | 321,728 | +0.08(+0.35%) |
Aug 16, 2010 | 21.76 | 21.96 | 21.73 | 21.90 | 438,255 | +0.16(+0.74%) |
Aug 13, 2010 | 21.74 | 21.81 | 21.68 | 21.74 | 386,019 | +0.18(+0.82%) |
Aug 12, 2010 | 21.42 | 21.58 | 21.42 | 21.56 | 235,154 | +0.16(+0.75%) |
Aug 11, 2010 | 21.48 | 21.50 | 21.39 | 21.40 | 510,902 | -0.53(-2.44%) |
Aug 10, 2010 | 21.72 | 21.99 | 21.58 | 21.94 | 501,837 | -0.18(-0.82%) |
Aug 09, 2010 | 22.15 | 22.20 | 22.10 | 22.12 | 193,323 | +0.11(+0.48%) |
Aug 06, 2010 | 22.02 | 22.02 | 21.76 | 22.02 | 182,915 | +0.14(+0.64%) |
Aug 05, 2010 | 21.85 | 21.89 | 21.71 | 21.88 | 236,199 | -0.20(-0.91%) |
Aug 04, 2010 | 22.01 | 22.15 | 21.99 | 22.08 | 487,629 | +0.22(+0.99%) |
Aug 03, 2010 | 21.75 | 22.02 | 21.74 | 21.86 | 519,097 | +0.29(+1.33%) |
Aug 02, 2010 | 21.56 | 21.62 | 21.44 | 21.57 | 480,658 | +0.27(+1.29%) |
Jul 30, 2010 | 21.30 | 21.43 | 21.12 | 21.30 | 377,239 | +0.04(+0.17%) |
Jul 29, 2010 | 21.34 | 21.48 | 21.13 | 21.26 | 629,048 | -0.31(-1.43%) |
Jul 28, 2010 | 21.68 | 21.73 | 21.47 | 21.57 | 509,016 | -0.29(-1.34%) |
Jul 27, 2010 | 21.84 | 21.91 | 21.59 | 21.86 | 462,955 | +0.02(+0.11%) |
Jul 26, 2010 | 21.84 | 21.88 | 21.67 | 21.84 | 439,967 | +0.15(+0.67%) |
Jul 23, 2010 | 21.38 | 21.72 | 21.30 | 21.69 | 548,076 | +0.35(+1.65%) |
Jul 22, 2010 | 20.98 | 21.39 | 20.95 | 21.34 | 433,924 | +0.47(+2.27%) |
Jul 21, 2010 | 21.16 | 21.18 | 20.76 | 20.87 | 358,645 | -0.40(-1.87%) |
Jul 20, 2010 | 20.87 | 21.29 | 20.86 | 21.27 | 832,841 | +0.07(+0.32%) |
Jul 19, 2010 | 21.21 | 21.30 | 20.95 | 21.20 | 616,082 | -0.12(-0.57%) |
Jul 16, 2010 | 21.32 | 21.81 | 21.25 | 21.32 | 393,521 | -0.51(-2.35%) |
Jul 15, 2010 | 21.56 | 21.84 | 21.41 | 21.83 | 881,005 | +0.48(+2.23%) |
Jul 14, 2010 | 21.34 | 21.40 | 21.23 | 21.36 | 414,817 | +0.08(+0.39%) |
Jul 13, 2010 | 21.27 | 21.38 | 21.19 | 21.27 | 660,052 | +0.60(+2.90%) |
Jul 12, 2010 | 20.54 | 20.73 | 20.54 | 20.67 | 309,449 | -0.01(-0.03%) |
Jul 09, 2010 | 20.68 | 20.73 | 20.55 | 20.68 | 347,933 | -0.06(-0.31%) |
Jul 08, 2010 | 20.54 | 20.80 | 20.54 | 20.75 | 409,030 | +0.31(+1.50%) |
Jul 07, 2010 | 20.25 | 20.50 | 20.23 | 20.44 | 558,986 | +0.22(+1.07%) |
Jul 06, 2010 | 20.28 | 20.43 | 20.10 | 20.22 | 543,703 | +0.26(+1.30%) |
Jul 02, 2010 | 19.96 | 20.03 | 19.81 | 19.96 | 731,515 | +0.25(+1.27%) |
Jul 01, 2010 | 19.71 | 19.81 | 19.48 | 19.71 | 780,385 | +0.15(+0.79%) |
Jun 30, 2010 | 19.64 | 19.85 | 19.51 | 19.56 | 343 | -0.02(-0.09%) |
Jun 29, 2010 | 19.74 | 19.76 | 19.41 | 19.58 | 348,189 | -0.23(-1.15%) |
Jun 25, 2010 | 19.81 | 19.92 | 19.64 | 19.81 | 510,540 | +0.16(+0.80%) |
Jun 24, 2010 | 19.80 | 19.82 | 19.57 | 19.65 | 322,314 | -0.19(-0.95%) |
Jun 23, 2010 | 19.94 | 20.02 | 19.80 | 19.84 | 536,567 | +0.15(+0.78%) |
Jun 22, 2010 | 19.94 | 20.05 | 19.68 | 19.68 | 621,131 | -0.16(-0.79%) |
Jun 21, 2010 | 20.07 | 20.08 | 19.72 | 19.84 | 644,744 | -0.04(-0.22%) |
Jun 18, 2010 | 19.88 | 20.00 | 19.87 | 19.88 | 900,068 | -0.45(-2.20%) |
Jun 17, 2010 | 20.06 | 20.36 | 20.01 | 20.33 | 1,018,164 | +0.20(+1.00%) |
Jun 16, 2010 | 20.01 | 20.18 | 19.93 | 20.13 | 1,117,554 | +0.14(+0.70%) |
Jun 15, 2010 | 19.94 | 20.07 | 19.89 | 19.99 | 816,850 | +0.20(+1.02%) |
Jun 14, 2010 | 19.82 | 20.34 | 19.73 | 19.79 | 720,421 | +0.24(+1.22%) |
Jun 11, 2010 | 19.39 | 19.56 | 19.30 | 19.55 | 934,205 | -0.13(-0.64%) |
Jun 10, 2010 | 19.42 | 19.70 | 19.40 | 19.68 | 880,542 | +0.52(+2.73%) |
Jun 09, 2010 | 19.22 | 19.39 | 19.02 | 19.16 | 739,632 | -0.06(-0.29%) |
Jun 08, 2010 | 18.87 | 19.21 | 18.83 | 19.21 | 586,699 | +0.32(+1.68%) |
Jun 07, 2010 | 19.08 | 19.21 | 18.87 | 18.89 | 583,091 | -0.05(-0.24%) |
Jun 04, 2010 | 18.94 | 19.28 | 18.84 | 18.94 | 723,635 | -0.40(-2.09%) |
Jun 03, 2010 | 19.48 | 19.52 | 19.25 | 19.35 | 762,177 | +0.04(+0.21%) |
Jun 02, 2010 | 19.06 | 19.31 | 18.99 | 19.31 | 1,247,907 | +0.41(+2.19%) |
Jun 01, 2010 | 18.64 | 19.19 | 18.60 | 18.89 | 1,781,863 | +0.80(+4.42%) |
May 28, 2010 | 18.09 | 18.35 | 18.07 | 18.09 | 646,256 | -0.17(-0.91%) |
May 27, 2010 | 18.05 | 18.29 | 17.99 | 18.26 | 843,285 | +0.65(+3.67%) |
May 26, 2010 | 17.98 | 18.09 | 17.61 | 17.61 | 896,993 | +0.06(+0.32%) |
May 25, 2010 | 17.50 | 17.62 | 17.30 | 17.56 | 1,033,625 | -0.16(-0.92%) |
May 24, 2010 | 17.90 | 18.01 | 17.72 | 17.72 | 587,764 | -0.12(-0.69%) |
May 21, 2010 | 17.42 | 17.89 | 17.39 | 17.84 | 924,295 | +0.23(+1.32%) |
May 20, 2010 | 17.53 | 17.85 | 17.47 | 17.61 | 1,044,732 | -0.51(-2.80%) |
May 19, 2010 | 17.96 | 18.15 | 17.82 | 18.12 | 735,564 | +0.04(+0.20%) |
May 18, 2010 | 18.40 | 18.43 | 17.81 | 18.08 | 801,888 | -0.36(-1.98%) |
May 17, 2010 | 18.46 | 18.50 | 18.10 | 18.45 | 812,646 | -0.03(-0.15%) |
May 14, 2010 | 18.47 | 18.67 | 18.26 | 18.47 | 738,170 | -0.27(-1.42%) |
May 13, 2010 | 18.94 | 18.98 | 18.68 | 18.74 | 554,788 | -0.32(-1.67%) |
May 12, 2010 | 19.13 | 19.17 | 18.95 | 19.06 | 566,692 | -0.01(-0.06%) |
May 11, 2010 | 19.21 | 19.26 | 19.03 | 19.07 | 582,579 | -0.09(-0.45%) |
May 10, 2010 | 19.06 | 19.22 | 19.01 | 19.16 | 725,088 | +0.74(+4.03%) |
May 07, 2010 | 18.61 | 18.73 | 18.16 | 18.42 | 1,258,523 | +0.71(+4.00%) |
May 06, 2010 | 19.17 | 19.27 | 17.71 | 17.71 | 910,900 | -1.59(-8.26%) |
May 05, 2010 | 19.30 | 19.34 | 19.16 | 19.30 | 460,741 | -0.26(-1.33%) |
May 04, 2010 | 19.71 | 19.71 | 19.53 | 19.56 | 442,210 | -0.01(-0.06%) |
May 03, 2010 | 19.61 | 19.73 | 19.46 | 19.57 | 307,824 | -0.03(-0.16%) |
Apr 30, 2010 | 19.55 | 19.64 | 19.43 | 19.61 | 913,988 | -0.35(-1.76%) |
Apr 29, 2010 | 19.76 | 19.96 | 19.66 | 19.96 | 913,916 | +0.09(+0.45%) |
Apr 28, 2010 | 20.08 | 20.09 | 19.72 | 19.87 | 761,349 | -0.34(-1.68%) |
Apr 27, 2010 | 20.55 | 20.70 | 20.20 | 20.21 | 519,977 | -0.65(-3.13%) |
Apr 26, 2010 | 20.89 | 21.04 | 20.86 | 20.86 | 837,728 | -0.02(-0.09%) |
Apr 23, 2010 | 20.79 | 20.98 | 20.76 | 20.88 | 297,707 | +0.11(+0.55%) |
Apr 22, 2010 | 20.68 | 20.76 | 20.59 | 20.76 | 271,139 | -0.06(-0.28%) |
Apr 21, 2010 | 20.90 | 20.96 | 20.80 | 20.82 | 431,753 | -0.25(-1.19%) |
Apr 20, 2010 | 21.00 | 21.08 | 20.94 | 21.07 | 443,210 | +0.34(+1.64%) |
Apr 19, 2010 | 20.40 | 20.74 | 20.40 | 20.73 | 561,869 | +0.13(+0.65%) |
Apr 16, 2010 | 20.76 | 20.80 | 20.42 | 20.60 | 575,919 | -0.29(-1.38%) |
Apr 15, 2010 | 20.88 | 21.04 | 20.79 | 20.89 | 564,827 | -0.46(-2.17%) |
Apr 14, 2010 | 21.41 | 21.45 | 21.23 | 21.35 | 617,565 | -0.17(-0.80%) |
Apr 13, 2010 | 21.56 | 21.56 | 21.32 | 21.52 | 533,836 | -0.04(-0.17%) |
Apr 12, 2010 | 21.40 | 21.61 | 21.37 | 21.56 | 303,565 | +0.30(+1.42%) |
Apr 09, 2010 | 21.21 | 21.26 | 21.08 | 21.26 | 585,663 | +0.15(+0.70%) |
Apr 08, 2010 | 21.06 | 21.14 | 20.53 | 21.11 | 883,766 | -0.27(-1.27%) |
Apr 07, 2010 | 21.36 | 21.52 | 21.36 | 21.38 | 909,010 | -0.16(-0.73%) |
Apr 06, 2010 | 21.40 | 21.62 | 21.32 | 21.54 | 1,112,023 | -0.21(-0.97%) |
Apr 05, 2010 | 21.69 | 21.78 | 21.66 | 21.75 | 235,901 | +0.08(+0.36%) |
Apr 01, 2010 | 21.39 | 21.67 | 21.67 | 21.67 | 2,554,174 | +0.38(+1.80%) |
Mar 31, 2010 | 21.31 | 21.39 | 21.22 | 21.29 | 514,812 | +0.06(+0.29%) |
Mar 30, 2010 | 21.31 | 21.34 | 21.20 | 21.23 | 316,595 | +0.19(+0.88%) |
Mar 29, 2010 | 21.18 | 21.20 | 21.04 | 21.04 | 314,588 | +0.14(+0.66%) |
Mar 26, 2010 | 20.87 | 20.99 | 20.84 | 20.90 | 202,369 | +0.13(+0.62%) |
Mar 25, 2010 | 20.92 | 21.02 | 20.77 | 20.77 | 225,972 | -0.05(-0.24%) |
Mar 24, 2010 | 20.76 | 20.86 | 20.63 | 20.82 | 679,707 | -0.29(-1.38%) |
Mar 23, 2010 | 20.92 | 21.12 | 20.85 | 21.11 | 448,689 | -0.05(-0.23%) |
Mar 22, 2010 | 20.83 | 21.16 | 20.79 | 21.16 | 363,591 | +0.36(+1.71%) |
Mar 19, 2010 | 21.00 | 21.00 | 20.65 | 20.81 | 1,293,020 | -0.52(-2.42%) |
Mar 18, 2010 | 21.24 | 21.32 | 21.16 | 21.32 | 481,474 | +0.22(+1.04%) |
Mar 17, 2010 | 21.30 | 21.30 | 21.09 | 21.10 | 324,696 | +0.12(+0.57%) |
Mar 16, 2010 | 20.83 | 21.04 | 20.81 | 20.98 | 300,853 | +0.30(+1.46%) |
Mar 15, 2010 | 20.63 | 20.71 | 20.62 | 20.68 | 854,389 | -0.28(-1.36%) |
Mar 12, 2010 | 20.94 | 21.01 | 20.84 | 20.96 | 282,742 | +0.09(+0.44%) |
Mar 11, 2010 | 20.82 | 20.89 | 20.67 | 20.87 | 413,881 | +0.06(+0.31%) |
Mar 10, 2010 | 20.58 | 20.86 | 20.52 | 20.81 | 862,354 | -0.53(-2.48%) |
Mar 09, 2010 | 21.32 | 21.44 | 21.27 | 21.34 | 662,438 | -0.39(-1.79%) |
Mar 08, 2010 | 21.74 | 21.83 | 21.52 | 21.72 | 558,694 | -0.09(-0.40%) |
Mar 05, 2010 | 21.48 | 21.86 | 21.46 | 21.81 | 334,479 | +0.15(+0.68%) |
Mar 04, 2010 | 21.61 | 21.67 | 21.38 | 21.66 | 1,067,377 | +0.23(+1.05%) |
Mar 03, 2010 | 21.48 | 21.48 | 21.37 | 21.44 | 457,220 | +0.26(+1.23%) |
Mar 02, 2010 | 21.06 | 21.20 | 21.00 | 21.18 | 348,742 | +0.04(+0.20%) |
Mar 01, 2010 | 21.07 | 21.17 | 20.97 | 21.13 | 478,134 | +0.15(+0.74%) |
Feb 26, 2010 | 20.83 | 21.10 | 20.80 | 20.98 | 346,127 | +0.18(+0.86%) |
Feb 25, 2010 | 20.51 | 20.84 | 20.45 | 20.80 | 1,189,959 | -0.43(-2.01%) |
Feb 24, 2010 | 21.25 | 21.43 | 21.20 | 21.23 | 425,264 | +0.06(+0.29%) |
Feb 23, 2010 | 21.08 | 21.20 | 20.96 | 21.17 | 359,222 | +0.08(+0.38%) |
Feb 22, 2010 | 21.04 | 21.14 | 20.97 | 21.09 | 432,487 | -0.24(-1.12%) |
Feb 19, 2010 | 21.07 | 21.33 | 21.03 | 21.32 | 432,394 | +0.27(+1.26%) |
Feb 18, 2010 | 20.88 | 21.08 | 20.84 | 21.06 | 279,968 | +0.17(+0.81%) |
Feb 17, 2010 | 20.88 | 20.92 | 20.75 | 20.89 | 419,082 | +0.15(+0.74%) |
Feb 16, 2010 | 20.52 | 20.82 | 20.49 | 20.73 | 653,075 | -0.14(-0.67%) |
Feb 12, 2010 | 20.89 | 20.87 | 20.87 | 20.87 | 596,470 | +0.14(+0.67%) |
Feb 11, 2010 | 20.23 | 20.89 | 20.16 | 20.73 | 567,439 | +0.61(+3.06%) |
Feb 10, 2010 | 20.10 | 20.30 | 19.96 | 20.12 | 354,836 | -0.11(-0.53%) |
Feb 09, 2010 | 20.05 | 20.37 | 19.93 | 20.23 | 303,902 | +0.12(+0.58%) |
Feb 08, 2010 | 20.20 | 20.35 | 20.07 | 20.11 | 736,506 | +0.19(+0.93%) |
Feb 05, 2010 | 19.92 | 19.99 | 19.65 | 19.92 | 663,328 | -0.16(-0.80%) |
Feb 04, 2010 | 20.48 | 20.51 | 20.03 | 20.08 | 299,727 | -0.47(-2.28%) |
Feb 03, 2010 | 20.49 | 20.58 | 20.42 | 20.55 | 368,235 | -0.14(-0.66%) |
Feb 02, 2010 | 20.39 | 20.78 | 20.32 | 20.69 | 420,497 | +0.33(+1.62%) |
Feb 01, 2010 | 20.34 | 20.41 | 20.16 | 20.36 | 842,796 | -0.20(-0.98%) |
Jan 29, 2010 | 20.61 | 20.72 | 20.38 | 20.56 | 652,871 | +0.16(+0.80%) |
Jan 28, 2010 | 20.68 | 20.68 | 20.32 | 20.40 | 287,205 | -0.31(-1.49%) |
Jan 27, 2010 | 20.61 | 20.77 | 20.57 | 20.70 | 871,183 | +0.39(+1.93%) |
Jan 26, 2010 | 20.21 | 20.54 | 20.17 | 20.31 | 1,015,154 | -0.03(-0.17%) |
Jan 25, 2010 | 20.22 | 20.43 | 20.19 | 20.35 | 383,961 | +0.04(+0.21%) |
Jan 22, 2010 | 20.40 | 20.54 | 20.22 | 20.30 | 463,719 | -0.40(-1.93%) |
Jan 21, 2010 | 20.92 | 21.01 | 20.50 | 20.70 | 317,242 | -0.30(-1.41%) |
Jan 20, 2010 | 20.97 | 21.04 | 20.84 | 21.00 | 528,091 | -0.02(-0.07%) |
Jan 19, 2010 | 20.94 | 21.17 | 20.92 | 21.01 | 876,300 | +0.47(+2.27%) |
Jan 15, 2010 | 20.59 | 20.55 | 20.55 | 20.55 | 406,493 | +0.15(+0.71%) |
Jan 14, 2010 | 20.32 | 20.45 | 20.28 | 20.40 | 152,528 | +0.04(+0.18%) |
Jan 13, 2010 | 20.41 | 20.41 | 20.28 | 20.37 | 165,209 | +0.12(+0.61%) |
Jan 12, 2010 | 20.07 | 20.25 | 20.07 | 20.24 | 170,863 | +0.11(+0.52%) |
Jan 11, 2010 | 20.17 | 20.28 | 20.07 | 20.14 | 296,678 | +0.05(+0.25%) |
Jan 08, 2010 | 20.20 | 20.22 | 20.02 | 20.09 | 373,931 | -0.11(-0.55%) |
Jan 07, 2010 | 20.12 | 20.21 | 20.09 | 20.20 | 187,252 | +0.14(+0.68%) |
Jan 06, 2010 | 20.05 | 20.22 | 19.97 | 20.06 | 405,548 | -0.06(-0.32%) |
Jan 05, 2010 | 20.06 | 20.13 | 19.94 | 20.13 | 360,827 | -0.02(-0.11%) |
Jan 04, 2010 | 20.09 | 20.21 | 20.08 | 20.15 | 306,520 | +0.17(+0.85%) |
Dec 31, 2009 | 20.11 | 19.98 | 19.98 | 19.98 | 320,404 | -0.08(-0.42%) |
Dec 30, 2009 | 19.86 | 20.08 | 19.83 | 20.06 | 402,499 | +0.13(+0.67%) |
Dec 29, 2009 | 19.99 | 20.01 | 19.78 | 19.93 | 1,593,485 | -0.05(-0.23%) |
Dec 28, 2009 | 20.11 | 20.15 | 19.88 | 19.98 | 299,571 | +0.02(+0.09%) |
Dec 24, 2009 | 19.90 | 20.11 | 19.84 | 19.96 | 278,250 | +0.03(+0.14%) |
Dec 23, 2009 | 19.92 | 20.02 | 19.84 | 19.93 | 644,699 | +0.38(+1.93%) |
Dec 22, 2009 | 19.55 | 19.61 | 19.39 | 19.55 | 271,389 | +0.18(+0.92%) |
Dec 21, 2009 | 19.36 | 19.47 | 19.29 | 19.37 | 270,269 | +0.09(+0.48%) |
Dec 18, 2009 | 19.48 | 19.48 | 19.19 | 19.28 | 526,612 | -0.02(-0.13%) |
Dec 17, 2009 | 19.29 | 19.39 | 19.16 | 19.31 | 461,567 | -0.26(-1.33%) |
Dec 16, 2009 | 19.59 | 19.70 | 19.51 | 19.56 | 254,012 | -0.00(-0.02%) |
Dec 15, 2009 | 19.62 | 19.71 | 19.54 | 19.57 | 897,864 | -0.15(-0.78%) |
Dec 14, 2009 | 19.72 | 19.81 | 19.70 | 19.72 | 330,026 | +0.06(+0.28%) |
Dec 11, 2009 | 19.69 | 19.77 | 19.61 | 19.67 | 412,826 | +0.15(+0.74%) |
Dec 10, 2009 | 19.61 | 19.69 | 19.44 | 19.52 | 309,889 | +0.18(+0.94%) |
Dec 09, 2009 | 19.31 | 19.40 | 19.21 | 19.34 | 680,040 | +0.06(+0.34%) |
Dec 08, 2009 | 19.30 | 19.40 | 19.21 | 19.27 | 464,774 | -0.33(-1.70%) |
Dec 07, 2009 | 19.58 | 19.72 | 19.53 | 19.61 | 673,823 | -0.11(-0.53%) |
Dec 04, 2009 | 19.89 | 20.03 | 19.64 | 19.71 | 478,609 | +0.24(+1.25%) |
Dec 03, 2009 | 19.56 | 19.66 | 19.47 | 19.47 | 232,134 | -0.24(-1.21%) |
Dec 02, 2009 | 19.66 | 19.77 | 19.31 | 19.71 | 579,899 | +0.13(+0.68%) |
Dec 01, 2009 | 19.49 | 19.62 | 19.48 | 19.57 | 477,820 | +0.64(+3.39%) |
Nov 30, 2009 | 18.81 | 18.93 | 18.63 | 18.93 | 1,174,506 | -0.06(-0.29%) |
Nov 27, 2009 | 18.77 | 19.21 | 18.75 | 18.99 | 1,165,084 | -0.85(-4.27%) |
Nov 25, 2009 | 19.71 | 19.90 | 19.65 | 19.83 | 258,106 | +0.06(+0.33%) |
Nov 24, 2009 | 19.76 | 19.78 | 19.55 | 19.77 | 522,812 | -0.15(-0.73%) |
Nov 23, 2009 | 19.98 | 20.06 | 19.79 | 19.91 | 386,229 | +0.24(+1.24%) |
Nov 20, 2009 | 19.53 | 19.68 | 19.51 | 19.67 | 1,091,087 | -0.41(-2.05%) |
Nov 19, 2009 | 20.09 | 20.11 | 19.76 | 20.08 | 836,226 | -0.19(-0.91%) |
Nov 18, 2009 | 20.31 | 20.33 | 20.16 | 20.27 | 448,466 | -0.36(-1.75%) |
Nov 17, 2009 | 20.58 | 20.63 | 20.39 | 20.63 | 244,436 | -0.02(-0.07%) |
Nov 16, 2009 | 20.53 | 20.68 | 20.50 | 20.64 | 461,524 | +0.05(+0.22%) |
Nov 13, 2009 | 20.43 | 20.60 | 20.33 | 20.60 | 191,912 | +0.15(+0.71%) |
Nov 12, 2009 | 20.44 | 20.56 | 20.37 | 20.45 | 146,042 | +0.17(+0.82%) |
Nov 11, 2009 | 20.48 | 20.54 | 20.26 | 20.28 | 351,030 | -0.16(-0.80%) |
Nov 10, 2009 | 20.24 | 20.45 | 20.24 | 20.45 | 229,739 | +0.12(+0.59%) |
Nov 09, 2009 | 20.20 | 20.41 | 20.17 | 20.33 | 196,307 | +0.24(+1.22%) |
Nov 06, 2009 | 19.99 | 20.17 | 19.97 | 20.08 | 461,450 | +0.11(+0.57%) |
Nov 05, 2009 | 20.03 | 20.14 | 19.90 | 19.97 | 604,062 | +0.38(+1.94%) |
Nov 04, 2009 | 19.58 | 19.72 | 19.52 | 19.59 | 234,151 | +0.08(+0.41%) |
Nov 03, 2009 | 19.29 | 19.58 | 19.29 | 19.51 | 483,645 | -0.13(-0.66%) |