Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.23 | 20.34 | 20.11 | 20.23 | 6,339 | -0.24(-1.16%) |
May 27, 2010 | 19.75 | 20.47 | 19.75 | 20.47 | 10,863 | +1.23(+6.38%) |
May 26, 2010 | 19.61 | 19.66 | 19.23 | 19.24 | 9,432 | -0.10(-0.53%) |
May 25, 2010 | 19.09 | 19.48 | 18.76 | 19.34 | 32,089 | -0.22(-1.11%) |
May 24, 2010 | 19.58 | 19.76 | 19.54 | 19.56 | 25,203 | +0.07(+0.38%) |
May 21, 2010 | 19.02 | 19.65 | 18.95 | 19.48 | 170,502 | +0.32(+1.66%) |
May 20, 2010 | 19.33 | 19.75 | 19.16 | 19.16 | 204,035 | -1.15(-5.66%) |
May 19, 2010 | 20.41 | 20.43 | 19.92 | 20.31 | 10,556 | -0.10(-0.48%) |
May 18, 2010 | 20.95 | 20.95 | 20.41 | 20.41 | 6,247 | -0.39(-1.86%) |
May 17, 2010 | 20.65 | 20.93 | 20.45 | 20.80 | 11,127 | +0.41(+1.99%) |
May 14, 2010 | 20.39 | 21.17 | 20.34 | 20.39 | 23,677 | -1.09(-5.08%) |
May 13, 2010 | 21.75 | 21.75 | 21.33 | 21.48 | 40,738 | -0.15(-0.70%) |
May 12, 2010 | 21.63 | 21.69 | 21.37 | 21.63 | 9,487 | +0.42(+1.98%) |
May 11, 2010 | 21.36 | 21.55 | 21.21 | 21.21 | 27,154 | -0.01(-0.06%) |
May 10, 2010 | 21.49 | 21.49 | 21.23 | 21.23 | 12,411 | +0.76(+3.71%) |
May 07, 2010 | 20.51 | 20.82 | 19.69 | 20.47 | 24,759 | -0.36(-1.73%) |
May 06, 2010 | 21.09 | 22.16 | 19.50 | 20.83 | 6,660 | -0.57(-2.66%) |
May 05, 2010 | 21.26 | 21.55 | 21.26 | 21.40 | 7,747 | -0.16(-0.73%) |
May 04, 2010 | 21.92 | 21.92 | 21.51 | 21.55 | 6,188 | -0.87(-3.87%) |
May 03, 2010 | 22.12 | 22.47 | 22.09 | 22.42 | 13,830 | +0.42(+1.91%) |
Apr 30, 2010 | 22.51 | 22.51 | 21.84 | 22.00 | 20,989 | -0.33(-1.46%) |
Apr 29, 2010 | 21.84 | 22.36 | 21.84 | 22.32 | 164,207 | +0.65(+3.00%) |
Apr 28, 2010 | 21.80 | 21.93 | 21.67 | 21.67 | 13,523 | -0.15(-0.67%) |
Apr 27, 2010 | 22.14 | 22.26 | 21.74 | 21.82 | 8,356 | -0.57(-2.56%) |
Apr 26, 2010 | 22.39 | 22.47 | 22.20 | 22.39 | 12,905 | +0.14(+0.64%) |
Apr 23, 2010 | 22.15 | 22.25 | 21.97 | 22.25 | 6,659 | +0.18(+0.83%) |
Apr 22, 2010 | 21.80 | 22.07 | 21.67 | 22.07 | 17,708 | +0.12(+0.56%) |
Apr 21, 2010 | 21.95 | 22.09 | 21.89 | 21.95 | 28,577 | +0.11(+0.50%) |
Apr 20, 2010 | 21.80 | 21.84 | 21.58 | 21.84 | 4,265 | +0.23(+1.07%) |
Apr 19, 2010 | 21.76 | 21.78 | 21.49 | 21.61 | 8,919 | -0.16(-0.72%) |
Apr 16, 2010 | 22.16 | 22.23 | 21.71 | 21.76 | 10,945 | -0.40(-1.81%) |
Apr 15, 2010 | 22.53 | 22.53 | 22.16 | 22.16 | 17,497 | -0.33(-1.45%) |
Apr 14, 2010 | 22.54 | 22.54 | 22.32 | 22.49 | 8,270 | +0.18(+0.81%) |
Apr 13, 2010 | 21.97 | 22.35 | 21.97 | 22.31 | 10,615 | +0.15(+0.69%) |
Apr 12, 2010 | 22.26 | 22.26 | 22.03 | 22.16 | 23,301 | -0.05(-0.23%) |
Apr 09, 2010 | 21.94 | 22.23 | 21.94 | 22.21 | 12,502 | +0.23(+1.04%) |
Apr 08, 2010 | 21.93 | 21.98 | 21.80 | 21.98 | 12,591 | +0.03(+0.12%) |
Apr 07, 2010 | 22.30 | 22.30 | 21.90 | 21.95 | 24,907 | -0.13(-0.58%) |
Apr 06, 2010 | 22.03 | 22.21 | 21.94 | 22.08 | 8,343 | +0.19(+0.85%) |
Apr 05, 2010 | 21.95 | 22.03 | 21.78 | 21.89 | 11,262 | +0.09(+0.42%) |
Apr 01, 2010 | 21.86 | 21.80 | 21.80 | 21.80 | 17,400 | +0.17(+0.77%) |
Mar 31, 2010 | 21.72 | 21.78 | 21.59 | 21.64 | 19,964 | -0.19(-0.89%) |
Mar 30, 2010 | 21.94 | 21.95 | 21.70 | 21.83 | 9,279 | +0.03(+0.16%) |
Mar 29, 2010 | 21.70 | 21.83 | 21.65 | 21.80 | 17,765 | +0.39(+1.84%) |
Mar 26, 2010 | 21.69 | 21.69 | 21.39 | 21.40 | 14,742 | +0.12(+0.54%) |
Mar 25, 2010 | 21.59 | 21.66 | 21.29 | 21.29 | 30,511 | -0.01(-0.03%) |
Mar 24, 2010 | 21.31 | 21.43 | 21.23 | 21.29 | 171,779 | -0.20(-0.95%) |
Mar 23, 2010 | 21.48 | 21.50 | 21.25 | 21.50 | 18,190 | +0.02(+0.09%) |
Mar 22, 2010 | 21.41 | 21.52 | 21.02 | 21.48 | 4,115 | +0.20(+0.96%) |
Mar 19, 2010 | 21.67 | 21.67 | 21.27 | 21.27 | 11,675 | -0.33(-1.54%) |
Mar 18, 2010 | 21.78 | 21.78 | 21.61 | 21.61 | 9,959 | -0.12(-0.56%) |
Mar 17, 2010 | 21.73 | 21.84 | 21.62 | 21.73 | 8,229 | +0.07(+0.34%) |
Mar 16, 2010 | 21.36 | 21.66 | 21.19 | 21.65 | 66,612 | +0.43(+2.01%) |
Mar 15, 2010 | 21.10 | 21.25 | 21.02 | 21.23 | 9,931 | +0.06(+0.30%) |
Mar 12, 2010 | 21.40 | 21.40 | 21.16 | 21.16 | 6,609 | -0.05(-0.24%) |
Mar 11, 2010 | 21.09 | 21.23 | 20.89 | 21.21 | 58,272 | +0.06(+0.29%) |
Mar 10, 2010 | 21.12 | 21.46 | 21.04 | 21.15 | 20,256 | +0.03(+0.15%) |
Mar 09, 2010 | 21.01 | 21.33 | 20.98 | 21.12 | 18,467 | +0.05(+0.23%) |
Mar 08, 2010 | 20.98 | 21.07 | 20.83 | 21.07 | 27,658 | +0.30(+1.44%) |
Mar 05, 2010 | 20.71 | 20.90 | 20.66 | 20.77 | 12,031 | +0.23(+1.12%) |
Mar 04, 2010 | 20.58 | 20.58 | 19.94 | 20.54 | 51,784 | -0.03(-0.13%) |
Mar 03, 2010 | 20.58 | 20.66 | 20.51 | 20.57 | 9,979 | +0.05(+0.23%) |
Mar 02, 2010 | 20.66 | 20.66 | 20.51 | 20.52 | 10,326 | +0.05(+0.23%) |
Mar 01, 2010 | 20.66 | 20.68 | 20.32 | 20.47 | 79,372 | +0.27(+1.34%) |
Feb 26, 2010 | 20.16 | 20.29 | 20.16 | 20.20 | 2,469 | +0.12(+0.61%) |
Feb 25, 2010 | 19.94 | 20.08 | 19.81 | 20.08 | 4,715 | -0.05(-0.27%) |
Feb 24, 2010 | 20.15 | 20.25 | 19.90 | 20.13 | 11,762 | +0.22(+1.08%) |
Feb 23, 2010 | 20.18 | 20.18 | 19.90 | 19.92 | 6,181 | -0.08(-0.40%) |
Feb 22, 2010 | 20.01 | 20.01 | 19.86 | 20.00 | 6,432 | +0.03(+0.17%) |
Feb 19, 2010 | 19.94 | 19.97 | 19.77 | 19.96 | 8,896 | -0.14(-0.68%) |
Feb 18, 2010 | 19.86 | 20.13 | 19.83 | 20.10 | 11,756 | +0.20(+0.99%) |
Feb 17, 2010 | 19.90 | 20.05 | 19.89 | 19.90 | 3,907 | +0.03(+0.17%) |
Feb 16, 2010 | 19.64 | 19.96 | 19.60 | 19.87 | 13,072 | +0.43(+2.20%) |
Feb 12, 2010 | 19.36 | 19.44 | 19.44 | 19.44 | 31,113 | -0.02(-0.10%) |
Feb 11, 2010 | 19.13 | 19.54 | 19.13 | 19.46 | 5,712 | +0.16(+0.81%) |
Feb 10, 2010 | 19.36 | 19.36 | 18.98 | 19.31 | 7,546 | -0.02(-0.11%) |
Feb 09, 2010 | 19.45 | 19.45 | 19.09 | 19.33 | 5,818 | +0.24(+1.26%) |
Feb 08, 2010 | 19.36 | 19.36 | 19.04 | 19.09 | 4,721 | -0.11(-0.58%) |
Feb 05, 2010 | 19.32 | 19.32 | 18.85 | 19.20 | 20,915 | -0.15(-0.77%) |
Feb 04, 2010 | 19.57 | 19.57 | 19.32 | 19.35 | 5,186 | -0.54(-2.69%) |
Feb 03, 2010 | 19.96 | 20.01 | 19.77 | 19.88 | 6,073 | -0.07(-0.37%) |
Feb 02, 2010 | 19.83 | 19.99 | 19.30 | 19.96 | 33,997 | +0.12(+0.61%) |
Feb 01, 2010 | 19.81 | 20.08 | 19.29 | 19.84 | 14,590 | +0.27(+1.39%) |
Jan 29, 2010 | 19.90 | 19.92 | 19.51 | 19.56 | 8,605 | -0.20(-1.00%) |
Jan 28, 2010 | 19.56 | 20.04 | 19.56 | 19.76 | 2,848 | +0.01(+0.03%) |
Jan 27, 2010 | 19.80 | 19.80 | 19.29 | 19.75 | 7,532 | -0.03(-0.14%) |
Jan 26, 2010 | 19.95 | 20.51 | 19.76 | 19.78 | 21,300 | -0.09(-0.48%) |
Jan 25, 2010 | 20.01 | 20.11 | 19.59 | 19.88 | 24,756 | +0.03(+0.14%) |
Jan 22, 2010 | 20.26 | 20.26 | 19.64 | 19.85 | 8,673 | -0.26(-1.28%) |
Jan 21, 2010 | 20.45 | 20.45 | 20.11 | 20.11 | 9,628 | -0.54(-2.63%) |
Jan 20, 2010 | 20.93 | 20.93 | 20.62 | 20.65 | 22,062 | -0.32(-1.51%) |
Jan 19, 2010 | 20.87 | 21.12 | 20.87 | 20.97 | 4,821 | +0.21(+1.01%) |
Jan 15, 2010 | 20.91 | 20.76 | 20.76 | 20.76 | 10,322 | -0.06(-0.29%) |
Jan 14, 2010 | 21.04 | 21.06 | 20.82 | 20.82 | 11,329 | -0.24(-1.13%) |
Jan 13, 2010 | 20.68 | 21.11 | 20.68 | 21.06 | 15,511 | +0.30(+1.44%) |
Jan 12, 2010 | 20.93 | 21.01 | 20.72 | 20.76 | 8,216 | -0.19(-0.91%) |
Jan 11, 2010 | 20.64 | 21.16 | 20.64 | 20.95 | 17,652 | +0.08(+0.39%) |
Jan 08, 2010 | 21.01 | 21.08 | 20.57 | 20.87 | 32,253 | -0.19(-0.90%) |
Jan 07, 2010 | 20.93 | 21.09 | 20.88 | 21.06 | 5,941 | +0.05(+0.23%) |
Jan 06, 2010 | 21.05 | 21.05 | 20.90 | 21.01 | 2,963 | -0.03(-0.13%) |
Jan 05, 2010 | 21.02 | 21.06 | 20.95 | 21.04 | 3,596 | +0.05(+0.23%) |
Jan 04, 2010 | 21.01 | 21.07 | 20.82 | 20.99 | 11,380 | +0.29(+1.41%) |
Dec 31, 2009 | 20.96 | 20.70 | 20.70 | 20.70 | 11,944 | -0.12(-0.59%) |
Dec 30, 2009 | 20.74 | 20.82 | 20.70 | 20.82 | 160,777 | +0.10(+0.49%) |
Dec 29, 2009 | 20.96 | 20.96 | 20.72 | 20.72 | 1,726 | -0.10(-0.49%) |
Dec 28, 2009 | 20.99 | 20.99 | 20.82 | 20.82 | 32,877 | +0.05(+0.26%) |
Dec 24, 2009 | 20.71 | 20.93 | 20.71 | 20.77 | 23,081 | +0.22(+1.06%) |
Dec 23, 2009 | 20.46 | 20.71 | 20.25 | 20.55 | 37,274 | +0.17(+0.83%) |
Dec 22, 2009 | 20.51 | 20.75 | 20.09 | 20.38 | 23,321 | -0.81(-3.81%) |
Dec 21, 2009 | 21.30 | 21.67 | 21.08 | 21.19 | 18,494 | -0.04(-0.19%) |
Dec 18, 2009 | 21.17 | 21.30 | 20.96 | 21.23 | 15,527 | -0.01(-0.03%) |
Dec 17, 2009 | 21.33 | 21.41 | 21.08 | 21.23 | 10,165 | -0.12(-0.57%) |
Dec 16, 2009 | 20.99 | 21.57 | 20.99 | 21.36 | 6,284 | -0.01(-0.03%) |
Dec 15, 2009 | 21.31 | 21.46 | 21.30 | 21.36 | 12,337 | -0.14(-0.64%) |
Dec 14, 2009 | 21.27 | 21.77 | 21.25 | 21.50 | 20,251 | +0.25(+1.16%) |
Dec 11, 2009 | 21.20 | 21.95 | 21.17 | 21.25 | 18,921 | +0.11(+0.51%) |
Dec 10, 2009 | 21.23 | 21.24 | 21.14 | 21.14 | 3,210 | -0.15(-0.70%) |
Dec 09, 2009 | 21.13 | 21.72 | 21.13 | 21.29 | 11,668 | +0.10(+0.48%) |
Dec 08, 2009 | 21.30 | 21.41 | 21.10 | 21.19 | 5,722 | -0.22(-1.04%) |
Dec 07, 2009 | 21.73 | 21.73 | 21.14 | 21.42 | 6,967 | -0.25(-1.16%) |
Dec 04, 2009 | 21.77 | 22.01 | 21.50 | 21.67 | 18,761 | +0.50(+2.37%) |
Dec 03, 2009 | 21.76 | 21.83 | 21.14 | 21.17 | 25,638 | -0.47(-2.16%) |
Dec 02, 2009 | 21.57 | 21.65 | 21.51 | 21.63 | 9,502 | +0.16(+0.76%) |
Dec 01, 2009 | 21.36 | 21.57 | 21.02 | 21.47 | 17,019 | +0.79(+3.80%) |
Nov 30, 2009 | 20.77 | 20.84 | 20.68 | 20.68 | 4,159 | +0.12(+0.56%) |
Nov 27, 2009 | 20.34 | 20.64 | 20.34 | 20.57 | 3,089 | -0.39(-1.84%) |
Nov 25, 2009 | 21.05 | 21.06 | 20.96 | 20.96 | 2,813 | +0.01(+0.07%) |
Nov 24, 2009 | 20.98 | 21.01 | 20.89 | 20.94 | 5,205 | -0.31(-1.44%) |
Nov 23, 2009 | 21.31 | 21.33 | 21.16 | 21.25 | 3,329 | +0.43(+2.05%) |
Nov 20, 2009 | 20.89 | 20.98 | 20.68 | 20.82 | 11,004 | -0.27(-1.29%) |
Nov 19, 2009 | 21.38 | 21.68 | 21.01 | 21.09 | 14,250 | -0.44(-2.05%) |
Nov 18, 2009 | 21.52 | 21.77 | 21.31 | 21.53 | 22,162 | -0.09(-0.44%) |
Nov 17, 2009 | 21.61 | 22.04 | 21.49 | 21.63 | 12,059 | +0.09(+0.41%) |
Nov 16, 2009 | 21.61 | 21.63 | 21.09 | 21.54 | 4,650 | +0.43(+2.02%) |
Nov 13, 2009 | 20.70 | 21.11 | 20.70 | 21.11 | 3,217 | +0.29(+1.40%) |
Nov 12, 2009 | 21.44 | 21.61 | 20.82 | 20.82 | 14,518 | -0.71(-3.28%) |
Nov 11, 2009 | 21.44 | 21.88 | 21.22 | 21.52 | 22,870 | +0.38(+1.80%) |
Nov 10, 2009 | 20.79 | 21.19 | 20.79 | 21.14 | 86,214 | +0.08(+0.37%) |
Nov 09, 2009 | 20.81 | 21.21 | 20.81 | 21.07 | 34,677 | +0.45(+2.19%) |
Nov 06, 2009 | 20.32 | 20.89 | 20.32 | 20.62 | 5,591 | +0.06(+0.28%) |
Nov 05, 2009 | 20.61 | 20.62 | 20.26 | 20.56 | 3,842 | -0.14(-0.69%) |
Nov 04, 2009 | 20.53 | 20.70 | 20.53 | 20.70 | 4,543 | +0.22(+1.08%) |
Nov 03, 2009 | 20.32 | 21.02 | 20.22 | 20.48 | 20,941 | +0.39(+1.92%) |
Nov 02, 2009 | 20.24 | 21.16 | 19.42 | 20.09 | 23,556 | -0.14(-0.67%) |
Oct 30, 2009 | 20.60 | 20.69 | 19.62 | 20.23 | 20,212 | -0.41(-1.97%) |
Oct 29, 2009 | 20.08 | 21.02 | 20.08 | 20.64 | 11,410 | +0.76(+3.83%) |
Oct 28, 2009 | 20.53 | 20.57 | 19.88 | 19.88 | 11,451 | -0.84(-4.03%) |
Oct 27, 2009 | 20.82 | 21.18 | 20.68 | 20.71 | 20,024 | -0.34(-1.61%) |
Oct 26, 2009 | 21.52 | 21.57 | 21.05 | 21.05 | 3,938 | -0.33(-1.52%) |
Oct 23, 2009 | 21.30 | 21.38 | 21.30 | 21.38 | 5,172 | -0.23(-1.07%) |
Oct 22, 2009 | 21.53 | 21.64 | 21.09 | 21.61 | 9,810 | +0.05(+0.22%) |
Oct 21, 2009 | 21.67 | 21.86 | 21.56 | 21.56 | 16,348 | -0.01(-0.03%) |
Oct 20, 2009 | 21.57 | 21.57 | 21.53 | 21.57 | 4,557 | -0.05(-0.22%) |
Oct 19, 2009 | 21.52 | 21.61 | 21.36 | 21.61 | 4,705 | +0.46(+2.19%) |
Oct 16, 2009 | 21.19 | 21.68 | 21.10 | 21.15 | 5,948 | -0.37(-1.74%) |
Oct 15, 2009 | 21.65 | 21.87 | 21.14 | 21.53 | 26,788 | -0.01(-0.06%) |
Oct 14, 2009 | 21.55 | 21.81 | 21.28 | 21.54 | 80,504 | +0.62(+2.95%) |
Oct 13, 2009 | 21.02 | 21.86 | 20.91 | 20.92 | 9,655 | -0.10(-0.45%) |
Oct 12, 2009 | 21.17 | 21.61 | 21.02 | 21.02 | 8,026 | -0.13(-0.61%) |
Oct 09, 2009 | 21.02 | 21.70 | 20.92 | 21.14 | 4,613 | +0.07(+0.32%) |
Oct 08, 2009 | 21.29 | 21.30 | 21.02 | 21.08 | 9,946 | +0.35(+1.70%) |
Oct 07, 2009 | 20.91 | 20.91 | 20.64 | 20.72 | 3,662 | +0.11(+0.53%) |
Oct 06, 2009 | 20.70 | 20.79 | 20.47 | 20.62 | 8,997 | +0.54(+2.69%) |
Oct 05, 2009 | 20.12 | 20.68 | 19.63 | 20.08 | 14,408 | +0.19(+0.94%) |
Oct 02, 2009 | 20.34 | 20.89 | 19.89 | 19.89 | 11,470 | -0.41(-2.00%) |
Oct 01, 2009 | 20.93 | 21.36 | 20.30 | 20.30 | 9,577 | -0.56(-2.67%) |
Sep 30, 2009 | 20.60 | 21.73 | 20.60 | 20.85 | 10,767 | +0.01(+0.06%) |
Sep 29, 2009 | 21.04 | 21.35 | 20.79 | 20.84 | 11,543 | +0.01(+0.07%) |
Sep 28, 2009 | 20.75 | 21.40 | 20.66 | 20.83 | 5,876 | +0.22(+1.09%) |
Sep 25, 2009 | 20.68 | 20.68 | 20.51 | 20.60 | 12,349 | -0.04(-0.20%) |
Sep 24, 2009 | 21.02 | 21.12 | 20.64 | 20.64 | 5,553 | -0.47(-2.22%) |
Sep 23, 2009 | 21.44 | 21.48 | 21.11 | 21.11 | 16,724 | -0.37(-1.71%) |
Sep 22, 2009 | 21.44 | 21.57 | 21.32 | 21.48 | 7,566 | +0.27(+1.28%) |
Sep 21, 2009 | 21.06 | 21.21 | 21.06 | 21.21 | 2,528 | -0.29(-1.36%) |
Sep 18, 2009 | 21.37 | 21.50 | 21.30 | 21.50 | 76,011 | +0.01(+0.06%) |
Sep 17, 2009 | 21.53 | 21.68 | 21.44 | 21.48 | 5,920 | +0.18(+0.83%) |
Sep 16, 2009 | 21.24 | 21.63 | 21.24 | 21.31 | 7,210 | +0.26(+1.26%) |
Sep 15, 2009 | 20.81 | 21.04 | 20.81 | 21.04 | 4,324 | +0.33(+1.62%) |
Sep 14, 2009 | 20.62 | 20.72 | 20.54 | 20.71 | 12,935 | -0.08(-0.37%) |
Sep 11, 2009 | 20.82 | 21.05 | 20.72 | 20.79 | 7,955 | -0.01(-0.03%) |
Sep 10, 2009 | 20.50 | 21.54 | 20.43 | 20.79 | 14,912 | +0.17(+0.82%) |
Sep 09, 2009 | 20.32 | 20.68 | 20.32 | 20.62 | 18,165 | +0.39(+1.91%) |
Sep 08, 2009 | 20.08 | 20.34 | 20.07 | 20.24 | 8,742 | +0.77(+3.95%) |
Sep 04, 2009 | 19.33 | 19.49 | 19.27 | 19.47 | 3,826 | +0.35(+1.85%) |
Sep 03, 2009 | 19.33 | 19.33 | 19.06 | 19.11 | 4,156 | +0.19(+1.02%) |
Sep 02, 2009 | 18.99 | 19.94 | 18.92 | 18.92 | 4,195 | -0.28(-1.45%) |
Sep 01, 2009 | 19.80 | 19.80 | 19.07 | 19.20 | 3,469 | -0.60(-3.05%) |
Aug 31, 2009 | 19.80 | 19.80 | 19.80 | 19.80 | 147 | -0.26(-1.28%) |
Aug 28, 2009 | 20.09 | 20.09 | 19.90 | 20.06 | 2,205 | +0.09(+0.44%) |
Aug 27, 2009 | 19.83 | 20.52 | 19.65 | 19.97 | 9,257 | +0.24(+1.24%) |
Aug 26, 2009 | 19.78 | 19.84 | 19.73 | 19.73 | 2,282 | -0.16(-0.78%) |
Aug 25, 2009 | 20.01 | 20.03 | 19.77 | 19.88 | 8,642 | +0.11(+0.55%) |
Aug 24, 2009 | 19.73 | 19.84 | 19.64 | 19.78 | 7,324 | +0.03(+0.17%) |
Aug 21, 2009 | 19.35 | 20.34 | 19.26 | 19.74 | 23,130 | +0.41(+2.14%) |
Aug 20, 2009 | 19.12 | 19.33 | 18.82 | 19.33 | 9,127 | +0.75(+4.05%) |
Aug 19, 2009 | 18.60 | 18.70 | 18.57 | 18.57 | 2,152 | -0.45(-2.39%) |
Aug 18, 2009 | 18.82 | 19.40 | 18.82 | 19.03 | 87,057 | +0.33(+1.74%) |
Aug 17, 2009 | 18.54 | 18.71 | 18.34 | 18.70 | 3,407 | -0.60(-3.08%) |
Aug 14, 2009 | 19.54 | 19.54 | 19.30 | 19.30 | 3,943 | -0.39(-1.97%) |
Aug 13, 2009 | 19.56 | 20.25 | 19.56 | 19.69 | 11,824 | +0.12(+0.59%) |
Aug 12, 2009 | 19.59 | 19.67 | 19.21 | 19.57 | 4,916 | +0.16(+0.84%) |
Aug 11, 2009 | 19.33 | 19.67 | 18.72 | 19.41 | 13,731 | -0.19(-0.97%) |
Aug 10, 2009 | 19.53 | 19.60 | 19.44 | 19.60 | 2,873 | +0.10(+0.52%) |
Aug 07, 2009 | 19.25 | 19.60 | 19.25 | 19.50 | 4,168 | +0.00(+0.00%) |
Aug 06, 2009 | 19.72 | 19.72 | 19.17 | 19.50 | 6,216 | +0.14(+0.70%) |
Aug 05, 2009 | 19.22 | 19.55 | 18.93 | 19.36 | 14,664 | +0.39(+2.04%) |
Aug 04, 2009 | 18.87 | 19.01 | 18.81 | 18.97 | 5,218 | +0.25(+1.34%) |
Aug 03, 2009 | 18.92 | 18.92 | 18.60 | 18.72 | 6,280 | +0.13(+0.67%) |
Jul 31, 2009 | 18.44 | 18.60 | 18.14 | 18.60 | 3,272 | +0.61(+3.37%) |
Jul 30, 2009 | 17.94 | 18.05 | 17.83 | 17.99 | 13,738 | +0.36(+2.04%) |
Jul 29, 2009 | 17.97 | 17.97 | 17.62 | 17.63 | 5,716 | -0.24(-1.33%) |
Jul 28, 2009 | 17.97 | 17.97 | 17.87 | 17.87 | 1,299 | -0.01(-0.08%) |
Jul 27, 2009 | 17.86 | 18.00 | 17.85 | 17.88 | 5,368 | +0.01(+0.08%) |
Jul 24, 2009 | 17.69 | 17.95 | 17.54 | 17.87 | 3,412 | +0.35(+2.01%) |
Jul 23, 2009 | 17.35 | 17.88 | 17.25 | 17.52 | 10,149 | -0.31(-1.75%) |
Jul 22, 2009 | 16.91 | 17.84 | 16.91 | 17.83 | 16,910 | +0.47(+2.74%) |
Jul 21, 2009 | 17.63 | 17.70 | 16.76 | 17.35 | 18,144 | +0.05(+0.31%) |
Jul 20, 2009 | 17.10 | 17.33 | 17.10 | 17.30 | 13,101 | +0.66(+3.95%) |
Jul 17, 2009 | 16.93 | 17.16 | 16.64 | 16.64 | 5,314 | -0.16(-0.97%) |
Jul 16, 2009 | 16.80 | 17.53 | 16.59 | 16.80 | 20,620 | -0.06(-0.36%) |
Jul 15, 2009 | 16.50 | 16.90 | 16.50 | 16.87 | 9,008 | +0.70(+4.36%) |
Jul 14, 2009 | 16.47 | 16.49 | 16.07 | 16.16 | 2,377 | +0.39(+2.49%) |
Jul 13, 2009 | 15.58 | 15.77 | 15.55 | 15.77 | 744 | +0.06(+0.40%) |
Jul 10, 2009 | 15.65 | 16.48 | 15.65 | 15.71 | 3,024 | -0.18(-1.11%) |
Jul 09, 2009 | 15.86 | 15.93 | 15.85 | 15.88 | 1,834 | +0.23(+1.50%) |
Jul 08, 2009 | 15.85 | 15.85 | 15.59 | 15.65 | 4,105 | -0.34(-2.10%) |
Jul 07, 2009 | 16.29 | 16.29 | 15.98 | 15.98 | 7,483 | -0.57(-3.43%) |
Jul 06, 2009 | 16.28 | 16.55 | 16.28 | 16.55 | 10,556 | +0.17(+1.07%) |
Jul 02, 2009 | 16.53 | 16.53 | 16.38 | 16.38 | 1,459 | -0.58(-3.40%) |
Jul 01, 2009 | 17.09 | 17.23 | 16.86 | 16.95 | 5,171 | +0.46(+2.82%) |
Jun 30, 2009 | 16.77 | 16.77 | 16.47 | 16.49 | 1,192 | -0.40(-2.35%) |
Jun 29, 2009 | 17.08 | 17.08 | 16.72 | 16.89 | 77,284 | +0.10(+0.61%) |
Jun 26, 2009 | 16.71 | 17.23 | 16.64 | 16.78 | 4,171 | +0.30(+1.84%) |
Jun 25, 2009 | 16.61 | 16.61 | 16.23 | 16.48 | 11,836 | +0.37(+2.32%) |
Jun 24, 2009 | 16.51 | 16.55 | 16.04 | 16.11 | 4,121 | +0.23(+1.45%) |
Jun 23, 2009 | 16.28 | 16.51 | 15.87 | 15.88 | 16,156 | -0.69(-4.14%) |
Jun 22, 2009 | 16.11 | 17.39 | 15.13 | 16.56 | 12,073 | +1.11(+7.15%) |
Jun 19, 2009 | 16.64 | 17.37 | 15.46 | 15.46 | 5,728 | -1.26(-7.53%) |
Jun 18, 2009 | 17.60 | 17.60 | 16.55 | 16.71 | 8,579 | +0.02(+0.13%) |
Jun 17, 2009 | 16.61 | 17.47 | 16.22 | 16.69 | 5,374 | -0.11(-0.63%) |
Jun 16, 2009 | 17.83 | 17.83 | 16.65 | 16.80 | 4,885 | -0.52(-3.01%) |
Jun 15, 2009 | 18.11 | 18.11 | 16.95 | 17.32 | 36,579 | -0.31(-1.73%) |
Jun 12, 2009 | 17.50 | 18.07 | 17.33 | 17.63 | 15,918 | +0.19(+1.09%) |
Jun 11, 2009 | 17.18 | 18.13 | 17.18 | 17.44 | 13,392 | +0.14(+0.78%) |
Jun 10, 2009 | 17.66 | 18.28 | 17.19 | 17.30 | 22,960 | -0.16(-0.93%) |
Jun 09, 2009 | 17.26 | 17.81 | 17.26 | 17.46 | 80,607 | +0.34(+2.00%) |
Jun 08, 2009 | 17.19 | 17.32 | 16.72 | 17.12 | 5,697 | -0.39(-2.23%) |
Jun 05, 2009 | 17.48 | 18.08 | 17.44 | 17.51 | 13,979 | -0.14(-0.77%) |
Jun 04, 2009 | 17.56 | 17.65 | 17.25 | 17.65 | 8,879 | +0.24(+1.36%) |
Jun 03, 2009 | 17.46 | 17.55 | 17.34 | 17.41 | 43,570 | -0.22(-1.27%) |
Jun 02, 2009 | 17.28 | 17.63 | 17.28 | 17.63 | 3,822 | -0.09(-0.50%) |