Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.96 | 20.91 | 20.91 | 20.91 | 315,099 | -0.02(-0.08%) |
Dec 30, 2009 | 20.94 | 20.95 | 20.91 | 20.93 | 144,651 | +0.00(+0.00%) |
Dec 29, 2009 | 20.92 | 20.93 | 20.91 | 20.93 | 61,267 | -0.01(-0.04%) |
Dec 28, 2009 | 20.91 | 20.95 | 20.91 | 20.94 | 90,611 | +0.02(+0.12%) |
Dec 24, 2009 | 20.97 | 20.97 | 20.91 | 20.91 | 71,537 | -0.02(-0.12%) |
Dec 23, 2009 | 20.91 | 20.95 | 20.90 | 20.94 | 145,555 | +0.02(+0.09%) |
Dec 22, 2009 | 20.97 | 20.97 | 20.90 | 20.92 | 221,262 | +0.04(+0.19%) |
Dec 21, 2009 | 20.92 | 20.93 | 20.88 | 20.88 | 225,412 | -0.02(-0.12%) |
Dec 18, 2009 | 20.91 | 20.93 | 20.89 | 20.91 | 211,936 | -0.02(-0.08%) |
Dec 17, 2009 | 20.92 | 20.94 | 20.91 | 20.92 | 261,556 | -0.01(-0.05%) |
Dec 16, 2009 | 20.95 | 20.95 | 20.92 | 20.93 | 161,290 | -0.01(-0.07%) |
Dec 15, 2009 | 20.96 | 20.96 | 20.92 | 20.95 | 297,736 | +0.00(+0.00%) |
Dec 14, 2009 | 20.95 | 20.96 | 20.93 | 20.95 | 202,506 | -0.02(-0.08%) |
Dec 11, 2009 | 20.96 | 20.96 | 20.94 | 20.96 | 181,946 | +0.01(+0.04%) |
Dec 10, 2009 | 20.95 | 20.96 | 20.94 | 20.96 | 194,666 | +0.01(+0.04%) |
Dec 09, 2009 | 20.96 | 20.96 | 20.94 | 20.95 | 186,221 | -0.01(-0.04%) |
Dec 08, 2009 | 20.95 | 20.96 | 20.94 | 20.96 | 144,437 | +0.01(+0.04%) |
Dec 07, 2009 | 20.96 | 20.97 | 20.94 | 20.95 | 180,673 | -0.02(-0.12%) |
Dec 04, 2009 | 20.98 | 20.98 | 20.94 | 20.97 | 186,734 | -0.01(-0.04%) |
Dec 03, 2009 | 20.99 | 20.99 | 20.97 | 20.98 | 246,880 | +0.00(+0.00%) |
Dec 02, 2009 | 20.96 | 20.99 | 20.96 | 20.98 | 632,374 | +0.02(+0.08%) |
Dec 01, 2009 | 20.99 | 20.99 | 20.96 | 20.96 | 475,569 | -0.02(-0.08%) |
Nov 30, 2009 | 21.00 | 21.00 | 20.97 | 20.98 | 206,046 | +0.00(+0.00%) |
Nov 27, 2009 | 21.00 | 21.10 | 20.97 | 20.98 | 252,270 | -0.03(-0.16%) |
Nov 25, 2009 | 21.00 | 21.01 | 20.98 | 21.01 | 347,200 | +0.02(+0.12%) |
Nov 24, 2009 | 20.99 | 21.00 | 20.98 | 20.99 | 187,766 | -0.01(-0.04%) |
Nov 23, 2009 | 21.00 | 21.12 | 20.98 | 21.00 | 493,780 | -0.01(-0.04%) |
Nov 20, 2009 | 20.99 | 21.00 | 20.96 | 21.00 | 467,616 | +0.02(+0.08%) |
Nov 19, 2009 | 21.02 | 21.02 | 20.99 | 20.99 | 646,619 | -0.03(-0.16%) |
Nov 18, 2009 | 21.04 | 21.04 | 21.01 | 21.02 | 545,873 | -0.02(-0.08%) |
Nov 17, 2009 | 21.05 | 21.05 | 21.02 | 21.04 | 908,230 | +0.00(+0.01%) |
Nov 16, 2009 | 21.05 | 21.10 | 21.02 | 21.04 | 921,365 | -0.01(-0.03%) |
Nov 13, 2009 | 21.03 | 21.06 | 21.01 | 21.04 | 1,500,108 | +0.00(+0.02%) |
Nov 12, 2009 | 21.04 | 21.10 | 21.03 | 21.04 | 1,265,613 | +0.00(+0.00%) |
Nov 11, 2009 | 21.03 | 21.15 | 21.00 | 21.04 | 1,151,566 | +0.02(+0.12%) |
Nov 10, 2009 | 21.03 | 21.03 | 21.00 | 21.01 | 136,836 | -0.02(-0.08%) |
Nov 09, 2009 | 21.03 | 21.13 | 21.00 | 21.03 | 246,894 | +0.02(+0.08%) |
Nov 06, 2009 | 21.00 | 21.01 | 20.91 | 21.01 | 194,662 | +0.02(+0.08%) |
Nov 05, 2009 | 21.00 | 21.00 | 20.98 | 21.00 | 135,381 | +0.00(+0.00%) |
Nov 04, 2009 | 20.99 | 21.00 | 20.98 | 21.00 | 314,152 | +0.01(+0.04%) |
Nov 03, 2009 | 20.97 | 20.99 | 20.95 | 20.99 | 131,533 | +0.00(+0.00%) |
Nov 02, 2009 | 20.98 | 21.01 | 20.96 | 20.99 | 181,146 | +0.01(+0.04%) |
Oct 30, 2009 | 21.00 | 21.00 | 20.97 | 20.98 | 138,358 | -0.02(-0.08%) |
Oct 29, 2009 | 20.71 | 21.01 | 20.71 | 21.00 | 144,733 | +0.02(+0.08%) |
Oct 28, 2009 | 20.99 | 21.00 | 20.97 | 20.98 | 122,786 | +0.01(+0.04%) |
Oct 27, 2009 | 20.98 | 21.00 | 20.97 | 20.97 | 206,666 | -0.02(-0.08%) |
Oct 26, 2009 | 21.02 | 21.02 | 20.99 | 20.99 | 217,280 | -0.03(-0.16%) |
Oct 23, 2009 | 21.02 | 21.02 | 21.00 | 21.02 | 453,157 | +0.00(+0.00%) |
Oct 22, 2009 | 21.01 | 21.39 | 21.00 | 21.02 | 191,631 | -0.01(-0.04%) |
Oct 21, 2009 | 21.03 | 21.04 | 21.01 | 21.03 | 294,523 | +0.00(+0.00%) |
Oct 20, 2009 | 21.03 | 21.04 | 21.01 | 21.03 | 292,737 | +0.00(+0.00%) |
Oct 19, 2009 | 21.06 | 21.92 | 21.02 | 21.03 | 321,692 | +0.00(+0.00%) |
Oct 16, 2009 | 21.04 | 21.04 | 21.02 | 21.03 | 115,275 | +0.00(+0.00%) |
Oct 15, 2009 | 21.04 | 21.05 | 20.98 | 21.03 | 504,381 | -0.02(-0.08%) |
Oct 14, 2009 | 21.03 | 21.25 | 21.02 | 21.05 | 239,638 | +0.02(+0.08%) |
Oct 13, 2009 | 21.03 | 21.04 | 21.02 | 21.03 | 164,048 | -0.01(-0.04%) |
Oct 12, 2009 | 21.04 | 21.05 | 21.01 | 21.04 | 93,074 | +0.00(+0.00%) |
Oct 09, 2009 | 21.04 | 21.05 | 21.00 | 21.04 | 219,322 | +0.00(+0.00%) |
Oct 08, 2009 | 21.03 | 21.05 | 21.02 | 21.04 | 125,468 | +0.01(+0.04%) |
Oct 07, 2009 | 21.05 | 21.05 | 20.99 | 21.03 | 112,941 | -0.02(-0.12%) |
Oct 06, 2009 | 21.05 | 21.05 | 21.03 | 21.05 | 299,990 | +0.01(+0.04%) |
Oct 05, 2009 | 21.05 | 21.05 | 21.03 | 21.05 | 174,968 | +0.01(+0.04%) |
Oct 02, 2009 | 21.03 | 21.05 | 20.92 | 21.04 | 22,111 | +0.01(+0.04%) |
Oct 01, 2009 | 21.05 | 21.05 | 20.99 | 21.03 | 74,704 | -0.02(-0.08%) |
Sep 30, 2009 | 21.03 | 21.05 | 21.03 | 21.05 | 57,389 | -0.01(-0.04%) |
Sep 29, 2009 | 21.05 | 21.06 | 21.04 | 21.05 | 85,676 | -0.01(-0.04%) |
Sep 28, 2009 | 21.05 | 21.06 | 21.04 | 21.06 | 77,941 | +0.01(+0.04%) |
Sep 25, 2009 | 21.06 | 21.07 | 20.97 | 21.05 | 133,283 | -0.01(-0.04%) |
Sep 24, 2009 | 21.08 | 21.12 | 21.05 | 21.06 | 113,981 | -0.01(-0.04%) |
Sep 23, 2009 | 21.07 | 21.07 | 21.05 | 21.07 | 119,275 | +0.02(+0.08%) |
Sep 22, 2009 | 21.08 | 21.09 | 21.00 | 21.05 | 65,123 | +0.00(+0.00%) |
Sep 21, 2009 | 21.07 | 21.08 | 21.05 | 21.05 | 71,993 | -0.01(-0.04%) |
Sep 18, 2009 | 21.08 | 21.08 | 21.05 | 21.06 | 72,681 | -0.01(-0.06%) |
Sep 17, 2009 | 21.05 | 21.09 | 21.05 | 21.08 | 52,303 | +0.04(+0.18%) |
Sep 16, 2009 | 21.06 | 21.10 | 21.04 | 21.04 | 259,542 | -0.01(-0.06%) |
Sep 15, 2009 | 21.05 | 21.10 | 21.04 | 21.05 | 64,883 | -0.02(-0.09%) |
Sep 14, 2009 | 21.07 | 21.07 | 21.04 | 21.07 | 54,878 | +0.03(+0.16%) |
Sep 11, 2009 | 21.07 | 21.08 | 21.03 | 21.04 | 62,984 | -0.02(-0.08%) |
Sep 10, 2009 | 21.05 | 21.05 | 21.01 | 21.05 | 82,338 | +0.03(+0.16%) |
Sep 09, 2009 | 21.02 | 21.02 | 20.98 | 21.02 | 76,832 | +0.04(+0.20%) |
Sep 08, 2009 | 21.01 | 21.05 | 20.98 | 20.98 | 204,728 | +0.00(+0.00%) |
Sep 04, 2009 | 21.02 | 21.02 | 20.98 | 20.98 | 56,730 | -0.02(-0.12%) |
Sep 03, 2009 | 21.02 | 21.02 | 20.98 | 21.00 | 58,102 | -0.02(-0.08%) |
Sep 02, 2009 | 21.02 | 21.02 | 20.98 | 21.02 | 90,825 | +0.01(+0.04%) |
Sep 01, 2009 | 21.05 | 21.05 | 20.98 | 21.01 | 65,080 | -0.01(-0.04%) |
Aug 31, 2009 | 21.03 | 21.10 | 20.98 | 21.02 | 86,241 | +0.00(+0.00%) |
Aug 28, 2009 | 21.03 | 21.03 | 20.99 | 21.02 | 53,028 | +0.02(+0.08%) |
Aug 27, 2009 | 21.05 | 21.05 | 20.99 | 21.00 | 566,195 | -0.02(-0.08%) |
Aug 26, 2009 | 21.00 | 21.06 | 21.00 | 21.02 | 29,413 | -0.01(-0.04%) |
Aug 25, 2009 | 21.05 | 21.06 | 21.00 | 21.03 | 59,582 | -0.01(-0.04%) |
Aug 24, 2009 | 21.06 | 21.06 | 20.99 | 21.04 | 42,660 | +0.01(+0.04%) |
Aug 21, 2009 | 21.02 | 21.05 | 20.97 | 21.03 | 57,918 | +0.00(+0.00%) |
Aug 20, 2009 | 20.99 | 21.04 | 20.96 | 21.03 | 49,745 | +0.05(+0.24%) |
Aug 19, 2009 | 20.99 | 21.02 | 20.96 | 20.98 | 70,125 | -0.02(-0.12%) |
Aug 18, 2009 | 21.01 | 21.01 | 20.96 | 21.00 | 34,957 | +0.03(+0.16%) |
Aug 17, 2009 | 20.96 | 21.02 | 20.96 | 20.97 | 32,464 | -0.01(-0.04%) |
Aug 14, 2009 | 20.99 | 21.02 | 20.96 | 20.98 | 26,500 | -0.04(-0.20%) |
Aug 13, 2009 | 21.02 | 21.04 | 20.99 | 21.02 | 24,840 | -0.04(-0.20%) |
Aug 12, 2009 | 21.00 | 21.06 | 21.00 | 21.06 | 29,973 | +0.02(+0.12%) |
Aug 11, 2009 | 21.01 | 21.05 | 21.00 | 21.04 | 24,266 | +0.01(+0.04%) |
Aug 10, 2009 | 21.01 | 21.09 | 21.00 | 21.03 | 45,831 | -0.04(-0.20%) |
Aug 07, 2009 | 21.09 | 21.10 | 21.04 | 21.07 | 45,423 | -0.01(-0.04%) |
Aug 06, 2009 | 21.10 | 21.10 | 21.04 | 21.08 | 20,440 | +0.02(+0.12%) |
Aug 05, 2009 | 21.09 | 21.10 | 21.04 | 21.05 | 27,912 | -0.02(-0.08%) |
Aug 04, 2009 | 21.07 | 21.09 | 21.03 | 21.07 | 31,705 | +0.06(+0.26%) |
Aug 03, 2009 | 21.07 | 21.07 | 21.01 | 21.02 | 44,124 | -0.07(-0.33%) |
Jul 31, 2009 | 21.03 | 21.10 | 21.03 | 21.09 | 17,158 | +0.01(+0.03%) |
Jul 30, 2009 | 21.07 | 21.10 | 21.07 | 21.08 | 39,879 | +0.01(+0.04%) |
Jul 29, 2009 | 21.10 | 21.10 | 21.07 | 21.07 | 29,500 | -0.03(-0.16%) |
Jul 28, 2009 | 21.10 | 21.10 | 21.07 | 21.10 | 13,964 | +0.02(+0.12%) |
Jul 27, 2009 | 21.07 | 21.13 | 21.07 | 21.08 | 70,878 | -0.07(-0.35%) |
Jul 24, 2009 | 21.13 | 21.15 | 21.10 | 21.15 | 887 | +0.04(+0.20%) |
Jul 23, 2009 | 21.10 | 21.11 | 21.06 | 21.11 | 40,363 | +0.02(+0.08%) |
Jul 22, 2009 | 21.10 | 21.10 | 21.03 | 21.10 | 31,314 | +0.02(+0.10%) |
Jul 21, 2009 | 21.07 | 21.10 | 21.01 | 21.08 | 38,034 | -0.03(-0.14%) |
Jul 20, 2009 | 21.10 | 21.18 | 21.04 | 21.10 | 28,568 | +0.00(+0.00%) |
Jul 17, 2009 | 21.10 | 21.12 | 21.01 | 21.10 | 59,656 | +0.03(+0.16%) |
Jul 16, 2009 | 21.10 | 21.10 | 21.02 | 21.07 | 33,985 | +0.01(+0.04%) |
Jul 15, 2009 | 21.06 | 21.06 | 21.02 | 21.06 | 26,877 | +0.02(+0.12%) |
Jul 14, 2009 | 21.02 | 21.05 | 21.01 | 21.04 | 11,156 | +0.02(+0.12%) |
Jul 13, 2009 | 21.02 | 21.06 | 21.00 | 21.01 | 20,581 | -0.02(-0.07%) |
Jul 10, 2009 | 21.03 | 21.03 | 21.00 | 21.03 | 10,736 | -0.02(-0.10%) |
Jul 09, 2009 | 21.07 | 21.07 | 20.99 | 21.05 | 34,581 | -0.02(-0.07%) |
Jul 08, 2009 | 21.08 | 21.08 | 20.98 | 21.07 | 24,953 | -0.01(-0.03%) |
Jul 07, 2009 | 21.07 | 21.10 | 21.07 | 21.07 | 277,996 | -0.06(-0.27%) |
Jul 06, 2009 | 21.07 | 21.13 | 21.01 | 21.13 | 61,084 | +0.11(+0.51%) |
Jul 02, 2009 | 21.08 | 21.10 | 21.01 | 21.02 | 394,807 | -0.05(-0.24%) |
Jul 01, 2009 | 21.02 | 21.08 | 21.00 | 21.07 | 48,719 | +0.01(+0.05%) |
Jun 30, 2009 | 21.03 | 21.06 | 21.03 | 21.06 | 10,505 | +0.01(+0.03%) |
Jun 29, 2009 | 21.05 | 21.06 | 21.02 | 21.05 | 16,199 | -0.00(-0.02%) |
Jun 26, 2009 | 21.11 | 21.11 | 21.01 | 21.06 | 25,883 | -0.01(-0.06%) |
Jun 25, 2009 | 21.07 | 21.09 | 21.03 | 21.07 | 50,549 | +0.03(+0.16%) |
Jun 24, 2009 | 21.05 | 21.07 | 21.02 | 21.04 | 20,024 | +0.01(+0.04%) |
Jun 23, 2009 | 21.02 | 21.05 | 21.00 | 21.03 | 22,194 | +0.02(+0.08%) |
Jun 22, 2009 | 21.07 | 21.08 | 21.01 | 21.01 | 37,215 | -0.05(-0.24%) |
Jun 19, 2009 | 21.11 | 21.11 | 21.06 | 21.06 | 21,976 | -0.03(-0.16%) |
Jun 18, 2009 | 21.12 | 21.12 | 21.07 | 21.10 | 7,959 | +0.02(+0.08%) |
Jun 17, 2009 | 21.14 | 21.14 | 21.07 | 21.08 | 409,910 | -0.04(-0.20%) |
Jun 16, 2009 | 21.14 | 21.15 | 21.11 | 21.12 | 26,488 | -0.02(-0.12%) |
Jun 15, 2009 | 21.11 | 21.15 | 21.02 | 21.15 | 66,873 | +0.02(+0.08%) |
Jun 12, 2009 | 21.15 | 21.15 | 21.10 | 21.13 | 74,511 | +0.01(+0.04%) |
Jun 11, 2009 | 21.13 | 21.18 | 21.12 | 21.12 | 56,058 | +0.01(+0.04%) |
Jun 10, 2009 | 21.23 | 21.23 | 21.07 | 21.11 | 125,182 | -0.07(-0.31%) |
Jun 09, 2009 | 21.19 | 21.20 | 21.12 | 21.18 | 56,922 | +0.02(+0.12%) |
Jun 08, 2009 | 21.16 | 21.17 | 21.11 | 21.15 | 71,033 | -0.03(-0.16%) |
Jun 05, 2009 | 21.23 | 21.23 | 21.15 | 21.19 | 78,386 | -0.04(-0.20%) |
Jun 04, 2009 | 21.15 | 21.25 | 21.14 | 21.23 | 81,224 | +0.06(+0.27%) |
Jun 03, 2009 | 21.29 | 21.29 | 21.13 | 21.17 | 62,723 | -0.02(-0.08%) |
Jun 02, 2009 | 21.15 | 21.20 | 21.13 | 21.19 | 44,961 | -0.01(-0.04%) |
Jun 01, 2009 | 21.20 | 21.31 | 21.16 | 21.20 | 65,060 | -0.02(-0.12%) |
May 29, 2009 | 21.19 | 21.51 | 21.13 | 21.22 | 98,530 | +0.03(+0.16%) |
May 28, 2009 | 21.23 | 21.23 | 21.15 | 21.19 | 30,290 | -0.04(-0.20%) |
May 27, 2009 | 21.28 | 21.28 | 21.11 | 21.23 | 36,824 | +0.07(+0.35%) |
May 26, 2009 | 21.15 | 21.19 | 21.14 | 21.15 | 86,508 | -0.08(-0.39%) |
May 22, 2009 | 21.26 | 21.26 | 21.14 | 21.24 | 104,973 | +0.06(+0.28%) |
May 21, 2009 | 21.17 | 21.20 | 21.13 | 21.18 | 51,029 | -0.02(-0.08%) |
May 20, 2009 | 21.18 | 21.25 | 21.18 | 21.20 | 89,242 | -0.02(-0.08%) |
May 19, 2009 | 21.13 | 21.25 | 21.12 | 21.21 | 52,347 | +0.07(+0.35%) |
May 18, 2009 | 21.09 | 21.20 | 21.09 | 21.14 | 62,382 | +0.02(+0.12%) |
May 15, 2009 | 21.13 | 21.13 | 21.08 | 21.11 | 18,616 | +0.00(+0.00%) |
May 14, 2009 | 21.11 | 21.14 | 21.08 | 21.11 | 19,726 | +0.00(+0.00%) |
May 13, 2009 | 21.07 | 21.13 | 21.07 | 21.11 | 13,498 | +0.04(+0.20%) |
May 12, 2009 | 21.09 | 21.11 | 21.07 | 21.07 | 11,979 | -0.06(-0.27%) |
May 11, 2009 | 21.13 | 21.13 | 21.07 | 21.13 | 19,614 | -0.02(-0.12%) |
May 08, 2009 | 21.17 | 21.17 | 21.08 | 21.15 | 16,649 | +0.01(+0.04%) |
May 07, 2009 | 21.20 | 21.20 | 21.07 | 21.15 | 10,288 | +0.04(+0.20%) |
May 06, 2009 | 21.09 | 21.15 | 21.08 | 21.10 | 27,712 | +0.04(+0.20%) |
May 05, 2009 | 20.60 | 21.20 | 20.60 | 21.06 | 58,385 | -0.12(-0.59%) |
May 04, 2009 | 21.12 | 21.19 | 21.12 | 21.19 | 35,724 | +0.07(+0.35%) |
May 01, 2009 | 21.15 | 21.17 | 21.11 | 21.11 | 11,182 | -0.07(-0.31%) |
Apr 30, 2009 | 21.09 | 21.20 | 21.07 | 21.18 | 31,294 | +0.04(+0.20%) |
Apr 29, 2009 | 21.12 | 21.15 | 21.01 | 21.14 | 28,419 | +0.10(+0.46%) |
Apr 28, 2009 | 21.03 | 21.07 | 21.02 | 21.04 | 17,934 | -0.02(-0.09%) |
Apr 27, 2009 | 21.98 | 21.98 | 21.05 | 21.06 | 14,930 | -0.07(-0.32%) |
Apr 24, 2009 | 21.08 | 21.15 | 21.05 | 21.13 | 29,083 | +0.07(+0.35%) |
Apr 23, 2009 | 20.96 | 21.10 | 20.96 | 21.05 | 19,165 | -0.02(-0.12%) |
Apr 22, 2009 | 21.03 | 21.09 | 21.02 | 21.08 | 9,047 | +0.02(+0.12%) |
Apr 21, 2009 | 21.06 | 21.06 | 20.97 | 21.05 | 22,583 | -0.01(-0.04%) |
Apr 20, 2009 | 21.14 | 21.14 | 20.78 | 21.06 | 42,374 | -0.05(-0.24%) |
Apr 17, 2009 | 21.28 | 21.28 | 21.07 | 21.11 | 37,250 | -0.02(-0.12%) |
Apr 16, 2009 | 20.91 | 21.19 | 20.91 | 21.14 | 26,554 | -0.03(-0.15%) |
Apr 15, 2009 | 21.11 | 21.25 | 21.10 | 21.17 | 118,039 | +0.06(+0.27%) |
Apr 14, 2009 | 21.20 | 21.21 | 21.09 | 21.11 | 28,542 | -0.06(-0.27%) |
Apr 13, 2009 | 21.20 | 22.03 | 21.12 | 21.17 | 45,607 | +0.08(+0.39%) |
Apr 09, 2009 | 21.17 | 21.19 | 21.01 | 21.09 | 61,748 | -0.09(-0.43%) |
Apr 08, 2009 | 21.13 | 21.57 | 21.11 | 21.18 | 57,401 | +0.02(+0.10%) |
Apr 07, 2009 | 21.16 | 21.18 | 21.11 | 21.16 | 32,444 | -0.00(-0.00%) |
Apr 06, 2009 | 21.16 | 21.21 | 21.15 | 21.16 | 14,438 | -0.03(-0.14%) |
Apr 03, 2009 | 21.24 | 21.27 | 21.08 | 21.19 | 24,541 | -0.07(-0.35%) |
Apr 02, 2009 | 21.32 | 21.32 | 21.19 | 21.26 | 25,592 | +0.07(+0.35%) |
Apr 01, 2009 | 21.27 | 21.32 | 21.19 | 21.19 | 95,602 | -0.05(-0.23%) |
Mar 31, 2009 | 21.25 | 21.25 | 21.11 | 21.24 | 28,278 | +0.16(+0.75%) |
Mar 30, 2009 | 21.18 | 21.28 | 21.08 | 21.08 | 39,008 | -0.10(-0.47%) |
Mar 26, 2009 | 21.15 | 21.21 | 21.10 | 21.18 | 72,342 | +0.11(+0.51%) |
Mar 25, 2009 | 21.20 | 21.20 | 21.02 | 21.07 | 89,083 | +0.08(+0.40%) |
Mar 24, 2009 | 21.11 | 21.11 | 20.99 | 20.99 | 24,907 | -0.02(-0.12%) |
Mar 23, 2009 | 20.99 | 21.10 | 20.99 | 21.01 | 20,269 | -0.09(-0.43%) |
Mar 20, 2009 | 21.10 | 21.11 | 21.03 | 21.10 | 26,746 | +0.07(+0.36%) |
Mar 19, 2009 | 21.08 | 21.11 | 20.97 | 21.03 | 74,299 | +0.13(+0.63%) |
Mar 18, 2009 | 21.02 | 21.05 | 20.90 | 20.90 | 4,188 | -0.12(-0.58%) |
Mar 17, 2009 | 21.00 | 21.07 | 20.91 | 21.02 | 2,660 | +0.03(+0.16%) |
Mar 16, 2009 | 20.97 | 21.13 | 20.90 | 20.99 | 50,532 | -0.05(-0.24%) |
Mar 13, 2009 | 20.99 | 21.05 | 20.90 | 21.04 | 0 | +0.15(+0.71%) |
Mar 12, 2009 | 20.91 | 20.99 | 20.89 | 20.89 | 7,567 | -0.06(-0.28%) |
Mar 11, 2009 | 20.89 | 20.98 | 20.89 | 20.95 | 8,674 | +0.04(+0.19%) |
Mar 10, 2009 | 20.88 | 21.02 | 20.88 | 20.91 | 17,062 | -0.02(-0.11%) |
Mar 09, 2009 | 20.85 | 21.03 | 20.85 | 20.93 | 20,823 | -0.17(-0.79%) |
Mar 06, 2009 | 21.07 | 21.15 | 20.99 | 21.10 | 0 | +0.04(+0.20%) |
Mar 05, 2009 | 21.06 | 21.07 | 20.92 | 21.05 | 8,453 | +0.00(+0.00%) |
Mar 04, 2009 | 21.02 | 21.05 | 20.91 | 21.05 | 44,709 | +0.11(+0.51%) |
Mar 02, 2009 | 20.91 | 20.95 | 20.84 | 20.95 | 23,053 | +0.02(+0.12%) |
Feb 27, 2009 | 20.98 | 21.00 | 20.90 | 20.92 | 0 | -0.11(-0.51%) |
Feb 26, 2009 | 20.98 | 21.05 | 20.96 | 21.03 | 8,061 | +0.07(+0.32%) |
Feb 25, 2009 | 20.96 | 20.98 | 20.96 | 20.96 | 6,497 | -0.04(-0.20%) |
Feb 24, 2009 | 20.98 | 21.00 | 20.97 | 21.00 | 19,296 | +0.04(+0.20%) |
Feb 23, 2009 | 20.94 | 20.98 | 20.91 | 20.96 | 16,264 | -0.01(-0.04%) |
Feb 20, 2009 | 20.98 | 20.98 | 20.90 | 20.97 | 14,875 | +0.00(+0.00%) |
Feb 19, 2009 | 20.88 | 20.99 | 20.86 | 20.97 | 31,067 | +0.12(+0.56%) |
Feb 18, 2009 | 21.01 | 21.01 | 20.76 | 20.86 | 46,693 | -0.09(-0.44%) |
Feb 17, 2009 | 20.94 | 20.96 | 20.85 | 20.95 | 21,424 | -0.04(-0.19%) |
Feb 13, 2009 | 20.96 | 21.00 | 20.74 | 20.99 | 34,890 | -0.03(-0.16%) |
Feb 12, 2009 | 21.03 | 21.05 | 20.95 | 21.02 | 23,645 | +0.03(+0.12%) |
Feb 11, 2009 | 20.87 | 21.03 | 20.87 | 21.00 | 113,539 | +0.12(+0.59%) |
Feb 10, 2009 | 20.87 | 20.90 | 20.87 | 20.87 | 9,549 | -0.02(-0.12%) |
Feb 09, 2009 | 20.88 | 20.94 | 20.88 | 20.90 | 43,434 | +0.01(+0.04%) |
Feb 06, 2009 | 20.88 | 20.89 | 20.86 | 20.89 | 9,586 | +0.03(+0.16%) |
Feb 05, 2009 | 20.86 | 20.91 | 20.86 | 20.86 | 8,189 | -0.02(-0.08%) |
Feb 04, 2009 | 20.91 | 20.93 | 20.87 | 20.87 | 10,254 | -0.01(-0.03%) |
Feb 03, 2009 | 20.85 | 20.90 | 20.83 | 20.88 | 16,639 | +0.07(+0.35%) |
Feb 02, 2009 | 20.82 | 20.82 | 20.81 | 20.81 | 5,313 | -0.00(-0.02%) |
Jan 30, 2009 | 20.81 | 20.82 | 20.77 | 20.81 | 0 | +0.01(+0.06%) |
Jan 29, 2009 | 20.80 | 20.85 | 20.80 | 20.80 | 31,073 | -0.02(-0.12%) |
Jan 28, 2009 | 20.84 | 20.86 | 20.79 | 20.82 | 18,308 | -0.02(-0.08%) |
Jan 27, 2009 | 20.81 | 20.84 | 20.81 | 20.84 | 9,995 | +0.02(+0.12%) |
Jan 26, 2009 | 20.82 | 20.84 | 20.79 | 20.81 | 18,634 | +0.02(+0.11%) |
Jan 23, 2009 | 20.81 | 20.82 | 20.75 | 20.79 | 22,980 | -0.06(-0.31%) |
Jan 22, 2009 | 20.83 | 20.89 | 20.83 | 20.86 | 57,851 | +0.04(+0.20%) |
Jan 21, 2009 | 20.76 | 20.81 | 20.76 | 20.81 | 12,975 | +0.06(+0.28%) |
Jan 20, 2009 | 20.76 | 20.81 | 20.76 | 20.76 | 21,684 | +0.00(+0.00%) |
Jan 16, 2009 | 21.05 | 21.05 | 20.76 | 20.76 | 10,247 | -0.01(-0.04%) |
Jan 15, 2009 | 20.78 | 20.78 | 20.76 | 20.76 | 5,896 | +0.01(+0.04%) |
Jan 14, 2009 | 20.76 | 20.78 | 20.76 | 20.76 | 6,778 | +0.01(+0.04%) |
Jan 13, 2009 | 20.77 | 20.77 | 20.71 | 20.75 | 8,761 | +0.00(+0.00%) |
Jan 12, 2009 | 20.71 | 20.75 | 20.67 | 20.75 | 21,248 | -0.04(-0.20%) |
Jan 09, 2009 | 20.80 | 20.80 | 20.71 | 20.79 | 11,655 | +0.10(+0.48%) |
Jan 08, 2009 | 20.67 | 20.86 | 20.67 | 20.69 | 27,100 | +0.01(+0.04%) |
Jan 07, 2009 | 20.67 | 20.75 | 20.67 | 20.68 | 13,984 | +0.01(+0.04%) |
Jan 06, 2009 | 20.65 | 20.75 | 20.65 | 20.67 | 19,178 | +0.00(+0.00%) |
Jan 05, 2009 | 20.62 | 20.74 | 20.62 | 20.67 | 20,115 | +0.00(+0.00%) |
Jan 02, 2009 | 20.66 | 20.74 | 20.66 | 20.67 | 0 | +0.01(+0.04%) |