Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 23.58 | 23.69 | 23.27 | 23.33 | 24,649 | -0.25(-1.06%) |
Jun 29, 2010 | 23.81 | 23.81 | 23.41 | 23.58 | 55,206 | -0.68(-2.79%) |
Jun 25, 2010 | 24.26 | 24.36 | 24.00 | 24.26 | 9,894 | +0.16(+0.65%) |
Jun 24, 2010 | 24.19 | 24.32 | 24.07 | 24.10 | 24,815 | -0.31(-1.27%) |
Jun 23, 2010 | 24.42 | 24.50 | 24.20 | 24.41 | 7,839 | -0.14(-0.57%) |
Jun 22, 2010 | 24.91 | 25.01 | 24.55 | 24.55 | 12,588 | -0.27(-1.09%) |
Jun 21, 2010 | 25.21 | 25.25 | 24.78 | 24.82 | 23,321 | -0.14(-0.56%) |
Jun 18, 2010 | 24.96 | 25.12 | 24.93 | 24.96 | 19,193 | -0.08(-0.32%) |
Jun 17, 2010 | 25.08 | 25.15 | 24.94 | 25.04 | 17,708 | -0.02(-0.07%) |
Jun 16, 2010 | 24.95 | 25.11 | 24.92 | 25.06 | 32,085 | +0.08(+0.31%) |
Jun 15, 2010 | 24.69 | 24.99 | 24.69 | 24.98 | 7,037 | +0.43(+1.75%) |
Jun 14, 2010 | 24.65 | 24.81 | 24.55 | 24.55 | 10,369 | +0.19(+0.78%) |
Jun 11, 2010 | 24.43 | 24.43 | 24.26 | 24.36 | 4,354 | +0.14(+0.58%) |
Jun 10, 2010 | 24.03 | 24.23 | 23.99 | 24.22 | 14,366 | +0.49(+2.06%) |
Jun 09, 2010 | 23.85 | 24.09 | 23.63 | 23.73 | 18,293 | +0.02(+0.08%) |
Jun 08, 2010 | 23.78 | 23.84 | 23.40 | 23.71 | 13,850 | -0.09(-0.38%) |
Jun 07, 2010 | 24.07 | 24.23 | 23.80 | 23.80 | 6,664 | -0.25(-1.03%) |
Jun 04, 2010 | 24.05 | 24.70 | 24.04 | 24.05 | 6,872 | -0.88(-3.53%) |
Jun 03, 2010 | 24.64 | 24.93 | 24.64 | 24.93 | 29,759 | +0.33(+1.33%) |
Jun 02, 2010 | 24.14 | 24.60 | 24.14 | 24.60 | 4,151 | +0.50(+2.07%) |
Jun 01, 2010 | 24.36 | 24.50 | 24.10 | 24.10 | 9,059 | -0.67(-2.70%) |
May 28, 2010 | 24.77 | 24.78 | 24.58 | 24.77 | 16,665 | +0.14(+0.56%) |
May 27, 2010 | 24.55 | 24.63 | 24.34 | 24.63 | 8,627 | +0.55(+2.29%) |
May 26, 2010 | 24.13 | 24.41 | 23.98 | 24.08 | 17,443 | +0.10(+0.42%) |
May 25, 2010 | 23.64 | 23.98 | 23.44 | 23.98 | 26,027 | -0.18(-0.75%) |
May 24, 2010 | 24.08 | 24.38 | 24.07 | 24.16 | 11,772 | +0.15(+0.62%) |
May 21, 2010 | 23.58 | 24.10 | 23.54 | 24.01 | 38,313 | +0.01(+0.04%) |
May 20, 2010 | 24.08 | 24.32 | 24.00 | 24.00 | 27,357 | -0.90(-3.61%) |
May 19, 2010 | 25.05 | 25.05 | 24.71 | 24.90 | 57,569 | -0.10(-0.40%) |
May 18, 2010 | 25.50 | 25.50 | 24.94 | 25.00 | 11,953 | -0.27(-1.07%) |
May 17, 2010 | 25.31 | 25.32 | 24.76 | 25.27 | 10,644 | +0.15(+0.60%) |
May 14, 2010 | 25.12 | 25.47 | 24.93 | 25.12 | 47,426 | -0.40(-1.57%) |
May 13, 2010 | 25.70 | 25.75 | 25.49 | 25.52 | 13,143 | -0.19(-0.74%) |
May 12, 2010 | 25.40 | 25.72 | 25.28 | 25.71 | 11,870 | +0.43(+1.70%) |
May 11, 2010 | 25.22 | 25.46 | 25.22 | 25.28 | 16,494 | +0.13(+0.52%) |
May 10, 2010 | 25.05 | 25.15 | 24.92 | 25.15 | 46,485 | +0.97(+4.01%) |
May 07, 2010 | 24.48 | 24.57 | 24.05 | 24.18 | 36,496 | -0.59(-2.38%) |
May 06, 2010 | 25.32 | 25.41 | 23.87 | 24.77 | 10,929 | -0.65(-2.57%) |
May 05, 2010 | 25.35 | 25.50 | 25.29 | 25.42 | 10,859 | -0.10(-0.38%) |
May 04, 2010 | 25.69 | 25.73 | 25.47 | 25.52 | 11,381 | -0.43(-1.66%) |
May 03, 2010 | 25.78 | 25.95 | 25.70 | 25.95 | 16,462 | +0.30(+1.17%) |
Apr 30, 2010 | 26.15 | 26.25 | 25.65 | 25.65 | 21,872 | -0.54(-2.06%) |
Apr 29, 2010 | 26.00 | 26.19 | 25.96 | 26.19 | 12,030 | +0.39(+1.51%) |
Apr 28, 2010 | 25.74 | 25.87 | 25.70 | 25.80 | 11,343 | +0.19(+0.74%) |
Apr 27, 2010 | 25.94 | 26.02 | 25.61 | 25.61 | 10,846 | -0.24(-0.93%) |
Apr 26, 2010 | 26.02 | 26.13 | 25.83 | 25.85 | 19,645 | -0.23(-0.88%) |
Apr 23, 2010 | 25.95 | 26.08 | 25.88 | 26.08 | 6,043 | +0.16(+0.64%) |
Apr 22, 2010 | 25.83 | 25.91 | 25.69 | 25.91 | 15,978 | -0.07(-0.26%) |
Apr 21, 2010 | 26.05 | 26.12 | 25.85 | 25.98 | 8,880 | -0.19(-0.73%) |
Apr 20, 2010 | 25.90 | 26.17 | 25.85 | 26.17 | 6,795 | +0.41(+1.58%) |
Apr 19, 2010 | 25.56 | 25.82 | 25.56 | 25.76 | 9,222 | +0.06(+0.25%) |
Apr 16, 2010 | 25.79 | 25.86 | 25.54 | 25.70 | 9,616 | -0.10(-0.37%) |
Apr 15, 2010 | 25.75 | 25.85 | 25.70 | 25.79 | 22,966 | +0.05(+0.21%) |
Apr 14, 2010 | 25.69 | 25.75 | 25.60 | 25.74 | 8,562 | +0.11(+0.43%) |
Apr 13, 2010 | 25.55 | 25.63 | 25.41 | 25.63 | 5,352 | +0.02(+0.08%) |
Apr 12, 2010 | 25.55 | 25.63 | 25.55 | 25.61 | 9,188 | +0.06(+0.23%) |
Apr 09, 2010 | 25.39 | 25.55 | 25.39 | 25.55 | 9,039 | +0.11(+0.43%) |
Apr 08, 2010 | 25.46 | 25.47 | 25.23 | 25.44 | 7,334 | +0.04(+0.14%) |
Apr 07, 2010 | 25.46 | 25.53 | 25.40 | 25.41 | 9,198 | -0.17(-0.68%) |
Apr 06, 2010 | 25.55 | 25.66 | 25.54 | 25.58 | 6,878 | +0.01(+0.02%) |
Apr 05, 2010 | 25.63 | 25.67 | 25.56 | 25.57 | 12,486 | +0.15(+0.58%) |
Apr 01, 2010 | 25.45 | 25.43 | 25.43 | 25.43 | 5,100 | +0.16(+0.62%) |
Mar 31, 2010 | 25.36 | 25.47 | 25.27 | 25.27 | 22,098 | -0.16(-0.64%) |
Mar 30, 2010 | 25.39 | 25.49 | 25.36 | 25.43 | 18,279 | +0.08(+0.33%) |
Mar 29, 2010 | 25.23 | 25.35 | 25.23 | 25.35 | 5,650 | +0.20(+0.80%) |
Mar 26, 2010 | 25.28 | 25.34 | 25.15 | 25.15 | 11,034 | -0.17(-0.67%) |
Mar 25, 2010 | 25.70 | 25.70 | 25.32 | 25.32 | 13,056 | -0.13(-0.51%) |
Mar 24, 2010 | 25.76 | 25.76 | 25.44 | 25.45 | 10,493 | -0.30(-1.17%) |
Mar 23, 2010 | 25.92 | 25.92 | 25.49 | 25.75 | 14,923 | +0.11(+0.43%) |
Mar 22, 2010 | 25.10 | 25.66 | 25.10 | 25.64 | 21,969 | +0.39(+1.54%) |
Mar 19, 2010 | 25.23 | 25.25 | 25.19 | 25.25 | 4,485 | -0.06(-0.24%) |
Mar 18, 2010 | 25.15 | 25.33 | 25.14 | 25.31 | 25,032 | +0.12(+0.48%) |
Mar 17, 2010 | 25.15 | 25.24 | 25.10 | 25.19 | 10,281 | +0.09(+0.35%) |
Mar 16, 2010 | 24.88 | 25.10 | 24.88 | 25.10 | 8,878 | +0.16(+0.64%) |
Mar 15, 2010 | 24.82 | 24.96 | 24.82 | 24.94 | 33,532 | +0.13(+0.53%) |
Mar 12, 2010 | 24.96 | 24.96 | 24.70 | 24.81 | 9,521 | -0.04(-0.16%) |
Mar 11, 2010 | 24.69 | 24.85 | 24.68 | 24.85 | 10,251 | +0.19(+0.75%) |
Mar 10, 2010 | 24.57 | 24.74 | 24.57 | 24.66 | 25,077 | +0.10(+0.40%) |
Mar 09, 2010 | 24.64 | 24.67 | 24.55 | 24.56 | 5,212 | -0.12(-0.50%) |
Mar 08, 2010 | 24.79 | 24.84 | 24.68 | 24.69 | 5,967 | -0.15(-0.62%) |
Mar 05, 2010 | 24.58 | 24.84 | 24.58 | 24.84 | 9,920 | +0.38(+1.55%) |
Mar 04, 2010 | 24.51 | 24.51 | 24.34 | 24.46 | 13,223 | +0.05(+0.20%) |
Mar 03, 2010 | 24.61 | 24.69 | 24.41 | 24.41 | 14,998 | -0.18(-0.73%) |
Mar 02, 2010 | 24.45 | 24.64 | 24.45 | 24.59 | 8,555 | +0.30(+1.23%) |
Mar 01, 2010 | 23.97 | 24.33 | 23.97 | 24.29 | 11,467 | +0.34(+1.41%) |
Feb 26, 2010 | 23.89 | 24.03 | 23.85 | 23.95 | 11,208 | +0.11(+0.47%) |
Feb 25, 2010 | 23.63 | 23.85 | 23.62 | 23.84 | 13,784 | -0.10(-0.41%) |
Feb 24, 2010 | 23.96 | 23.98 | 23.82 | 23.94 | 8,534 | +0.12(+0.50%) |
Feb 23, 2010 | 24.03 | 24.05 | 23.81 | 23.82 | 10,049 | -0.26(-1.08%) |
Feb 22, 2010 | 24.09 | 24.16 | 24.03 | 24.08 | 9,800 | +0.00(+0.00%) |
Feb 19, 2010 | 23.92 | 24.09 | 23.92 | 24.08 | 10,063 | -0.08(-0.33%) |
Feb 18, 2010 | 24.00 | 24.16 | 23.97 | 24.16 | 11,374 | +0.26(+1.09%) |
Feb 17, 2010 | 23.84 | 24.00 | 23.83 | 23.90 | 8,162 | +0.23(+0.97%) |
Feb 16, 2010 | 23.75 | 23.75 | 23.51 | 23.67 | 7,158 | +0.24(+1.02%) |
Feb 12, 2010 | 23.22 | 23.43 | 23.43 | 23.43 | 6,500 | +0.02(+0.09%) |
Feb 11, 2010 | 23.09 | 23.42 | 22.99 | 23.41 | 8,118 | +0.36(+1.56%) |
Feb 10, 2010 | 23.07 | 23.17 | 22.85 | 23.05 | 4,588 | -0.10(-0.43%) |
Feb 09, 2010 | 23.13 | 23.24 | 22.93 | 23.15 | 8,537 | +0.20(+0.89%) |
Feb 08, 2010 | 22.85 | 23.08 | 22.85 | 22.95 | 5,506 | +0.08(+0.33%) |
Feb 05, 2010 | 22.94 | 22.94 | 22.51 | 22.87 | 66,175 | -0.13(-0.57%) |
Feb 04, 2010 | 23.37 | 23.37 | 23.00 | 23.00 | 15,688 | -0.54(-2.29%) |
Feb 03, 2010 | 23.70 | 23.71 | 23.45 | 23.54 | 134,230 | -0.24(-1.01%) |
Feb 02, 2010 | 23.44 | 23.81 | 23.42 | 23.78 | 13,463 | +0.37(+1.58%) |
Feb 01, 2010 | 23.32 | 23.46 | 23.24 | 23.41 | 26,446 | +0.08(+0.34%) |
Jan 29, 2010 | 23.46 | 23.59 | 23.33 | 23.33 | 9,941 | -0.15(-0.64%) |
Jan 28, 2010 | 23.69 | 23.69 | 23.30 | 23.48 | 16,784 | -0.18(-0.77%) |
Jan 27, 2010 | 23.47 | 23.66 | 23.47 | 23.66 | 9,351 | +0.09(+0.39%) |
Jan 26, 2010 | 23.45 | 23.72 | 23.45 | 23.57 | 11,496 | -0.03(-0.13%) |
Jan 25, 2010 | 23.71 | 23.72 | 23.52 | 23.60 | 12,461 | +0.01(+0.04%) |
Jan 22, 2010 | 23.87 | 24.02 | 23.59 | 23.59 | 11,972 | -0.35(-1.46%) |
Jan 21, 2010 | 24.41 | 24.41 | 23.88 | 23.94 | 14,194 | -0.57(-2.33%) |
Jan 20, 2010 | 24.68 | 24.71 | 24.33 | 24.51 | 7,767 | -0.27(-1.09%) |
Jan 19, 2010 | 24.42 | 24.78 | 24.32 | 24.78 | 37,555 | +0.46(+1.89%) |
Jan 15, 2010 | 24.45 | 24.32 | 24.32 | 24.32 | 11,100 | -0.25(-1.02%) |
Jan 14, 2010 | 24.44 | 24.60 | 24.44 | 24.57 | 5,375 | +0.21(+0.86%) |
Jan 13, 2010 | 24.13 | 24.41 | 24.13 | 24.36 | 8,781 | +0.37(+1.54%) |
Jan 12, 2010 | 24.16 | 24.18 | 23.98 | 23.99 | 15,956 | -0.21(-0.87%) |
Jan 11, 2010 | 24.15 | 24.25 | 24.14 | 24.20 | 12,172 | +0.15(+0.62%) |
Jan 08, 2010 | 23.98 | 24.08 | 23.92 | 24.05 | 9,431 | +0.05(+0.21%) |
Jan 07, 2010 | 23.82 | 24.02 | 23.76 | 24.00 | 11,522 | +0.19(+0.80%) |
Jan 06, 2010 | 24.00 | 24.00 | 23.81 | 23.81 | 10,931 | -0.10(-0.42%) |
Jan 05, 2010 | 24.08 | 24.08 | 23.88 | 23.91 | 16,487 | -0.10(-0.42%) |
Jan 04, 2010 | 24.02 | 24.03 | 23.94 | 24.01 | 9,523 | +0.37(+1.57%) |
Dec 31, 2009 | 23.98 | 23.64 | 23.64 | 23.64 | 4,400 | -0.26(-1.09%) |
Dec 30, 2009 | 23.90 | 23.90 | 23.79 | 23.90 | 37,988 | -0.08(-0.33%) |
Dec 29, 2009 | 23.98 | 24.02 | 23.92 | 23.98 | 9,198 | +0.02(+0.08%) |
Dec 28, 2009 | 24.05 | 24.05 | 23.93 | 23.96 | 5,980 | +0.03(+0.13%) |
Dec 24, 2009 | 23.96 | 23.96 | 23.84 | 23.93 | 6,420 | +0.08(+0.34%) |
Dec 23, 2009 | 23.82 | 23.86 | 23.69 | 23.85 | 25,795 | +0.20(+0.85%) |
Dec 22, 2009 | 23.56 | 23.69 | 23.56 | 23.65 | 6,836 | +0.24(+1.03%) |
Dec 21, 2009 | 23.33 | 23.51 | 23.33 | 23.41 | 22,923 | +0.27(+1.17%) |
Dec 18, 2009 | 23.18 | 23.18 | 23.00 | 23.14 | 7,059 | -0.09(-0.39%) |
Dec 17, 2009 | 23.43 | 23.43 | 23.10 | 23.23 | 5,227 | -0.22(-0.94%) |
Dec 16, 2009 | 23.44 | 23.58 | 23.38 | 23.45 | 18,783 | +0.04(+0.17%) |
Dec 15, 2009 | 23.27 | 23.45 | 23.25 | 23.41 | 10,430 | +0.19(+0.82%) |
Dec 14, 2009 | 23.15 | 23.22 | 23.15 | 23.22 | 8,959 | +0.34(+1.49%) |
Dec 11, 2009 | 22.83 | 22.94 | 22.81 | 22.88 | 7,252 | +0.06(+0.26%) |
Dec 10, 2009 | 22.72 | 22.85 | 22.65 | 22.82 | 45,673 | +0.26(+1.15%) |
Dec 09, 2009 | 22.60 | 22.60 | 22.36 | 22.56 | 10,600 | +0.02(+0.09%) |
Dec 08, 2009 | 22.57 | 22.64 | 22.43 | 22.54 | 10,015 | -0.21(-0.92%) |
Dec 07, 2009 | 22.72 | 22.83 | 22.67 | 22.75 | 7,853 | +0.16(+0.70%) |
Dec 04, 2009 | 22.72 | 22.80 | 22.50 | 22.59 | 8,564 | +0.20(+0.90%) |
Dec 03, 2009 | 22.57 | 22.81 | 22.38 | 22.39 | 13,298 | -0.23(-1.02%) |
Dec 02, 2009 | 22.50 | 22.71 | 22.50 | 22.62 | 5,965 | +0.09(+0.40%) |
Dec 01, 2009 | 22.23 | 22.61 | 22.23 | 22.53 | 4,305 | +0.31(+1.41%) |
Nov 30, 2009 | 22.45 | 22.45 | 22.16 | 22.22 | 5,310 | -0.20(-0.89%) |
Nov 27, 2009 | 22.25 | 22.50 | 22.25 | 22.42 | 1,256 | -0.34(-1.51%) |
Nov 25, 2009 | 22.76 | 22.78 | 22.71 | 22.76 | 6,908 | +0.09(+0.40%) |
Nov 24, 2009 | 22.55 | 22.70 | 22.45 | 22.67 | 14,006 | +0.12(+0.53%) |
Nov 23, 2009 | 22.43 | 22.62 | 22.42 | 22.55 | 16,523 | +0.34(+1.53%) |
Nov 20, 2009 | 22.09 | 22.24 | 22.09 | 22.21 | 10,562 | +0.01(+0.05%) |
Nov 19, 2009 | 22.38 | 22.38 | 22.02 | 22.20 | 18,244 | -0.28(-1.25%) |
Nov 18, 2009 | 22.51 | 22.51 | 22.38 | 22.48 | 8,719 | -0.06(-0.27%) |
Nov 17, 2009 | 22.49 | 22.59 | 22.47 | 22.54 | 6,920 | -0.02(-0.09%) |
Nov 16, 2009 | 22.49 | 22.65 | 22.49 | 22.56 | 13,029 | +0.32(+1.44%) |
Nov 13, 2009 | 22.15 | 22.34 | 22.15 | 22.24 | 7,955 | +0.14(+0.63%) |
Nov 12, 2009 | 22.37 | 22.39 | 22.09 | 22.10 | 14,053 | -0.23(-1.03%) |
Nov 11, 2009 | 22.38 | 22.38 | 22.19 | 22.33 | 6,761 | +0.08(+0.36%) |
Nov 10, 2009 | 22.17 | 22.29 | 22.17 | 22.25 | 13,993 | +0.12(+0.55%) |
Nov 09, 2009 | 21.96 | 22.15 | 21.89 | 22.13 | 6,716 | +0.27(+1.22%) |
Nov 06, 2009 | 21.87 | 21.89 | 21.83 | 21.86 | 2,114 | +0.03(+0.14%) |
Nov 05, 2009 | 21.55 | 21.84 | 21.55 | 21.83 | 5,824 | +0.40(+1.87%) |
Nov 04, 2009 | 21.38 | 21.72 | 21.38 | 21.43 | 10,969 | +0.18(+0.85%) |
Nov 03, 2009 | 21.11 | 21.25 | 21.05 | 21.25 | 15,898 | +0.20(+0.95%) |
Nov 02, 2009 | 21.02 | 21.19 | 20.89 | 21.05 | 5,929 | +0.18(+0.86%) |
Oct 30, 2009 | 21.14 | 21.20 | 20.83 | 20.87 | 18,066 | -0.32(-1.51%) |
Oct 29, 2009 | 20.98 | 21.21 | 20.98 | 21.19 | 21,944 | +0.39(+1.88%) |
Oct 28, 2009 | 21.27 | 21.27 | 20.80 | 20.80 | 15,676 | -0.51(-2.39%) |
Oct 27, 2009 | 21.34 | 21.42 | 21.23 | 21.31 | 18,473 | +0.01(+0.07%) |
Oct 26, 2009 | 21.53 | 21.66 | 21.25 | 21.30 | 52,967 | -0.21(-0.99%) |
Oct 23, 2009 | 21.55 | 21.55 | 21.47 | 21.51 | 29,042 | -0.30(-1.38%) |
Oct 22, 2009 | 21.58 | 21.87 | 21.49 | 21.81 | 16,355 | +0.22(+1.02%) |
Oct 21, 2009 | 21.85 | 22.06 | 21.59 | 21.59 | 33,350 | -0.30(-1.36%) |
Oct 20, 2009 | 21.88 | 21.91 | 21.87 | 21.89 | 8,351 | -0.14(-0.65%) |
Oct 19, 2009 | 21.88 | 22.09 | 21.87 | 22.03 | 15,259 | +0.16(+0.73%) |
Oct 16, 2009 | 21.85 | 21.96 | 21.76 | 21.87 | 124,298 | -0.06(-0.27%) |
Oct 15, 2009 | 21.82 | 21.96 | 21.82 | 21.93 | 6,863 | +0.02(+0.09%) |
Oct 14, 2009 | 21.78 | 21.91 | 21.72 | 21.91 | 7,881 | +0.25(+1.17%) |
Oct 13, 2009 | 21.78 | 21.78 | 21.55 | 21.66 | 7,781 | -0.12(-0.56%) |
Oct 12, 2009 | 21.86 | 21.89 | 21.77 | 21.78 | 26,190 | -0.00(-0.02%) |
Oct 09, 2009 | 21.45 | 21.78 | 21.45 | 21.78 | 4,028 | +0.34(+1.60%) |
Oct 08, 2009 | 21.49 | 21.59 | 21.44 | 21.44 | 29,149 | +0.09(+0.42%) |
Oct 07, 2009 | 21.27 | 21.38 | 21.24 | 21.35 | 9,337 | +0.12(+0.57%) |
Oct 06, 2009 | 21.15 | 21.31 | 21.15 | 21.23 | 9,903 | +0.19(+0.90%) |
Oct 05, 2009 | 20.88 | 21.12 | 20.78 | 21.04 | 7,340 | +0.18(+0.86%) |
Oct 02, 2009 | 20.86 | 20.96 | 20.79 | 20.86 | 9,579 | -0.13(-0.62%) |
Oct 01, 2009 | 21.21 | 21.22 | 20.99 | 20.99 | 12,815 | -0.45(-2.12%) |
Sep 30, 2009 | 21.54 | 21.54 | 21.16 | 21.44 | 13,288 | -0.10(-0.45%) |
Sep 29, 2009 | 21.61 | 21.66 | 21.49 | 21.54 | 7,356 | -0.07(-0.32%) |
Sep 28, 2009 | 21.59 | 21.71 | 21.59 | 21.61 | 4,737 | +0.38(+1.78%) |
Sep 25, 2009 | 21.27 | 21.30 | 21.15 | 21.23 | 6,680 | -0.04(-0.19%) |
Sep 24, 2009 | 21.63 | 21.63 | 21.20 | 21.27 | 9,982 | -0.27(-1.23%) |
Sep 23, 2009 | 21.82 | 21.82 | 21.54 | 21.54 | 19,543 | -0.21(-0.97%) |
Sep 22, 2009 | 21.89 | 21.89 | 21.63 | 21.75 | 13,438 | -0.01(-0.05%) |
Sep 21, 2009 | 21.50 | 21.83 | 21.50 | 21.76 | 8,711 | +0.13(+0.60%) |
Sep 18, 2009 | 21.70 | 21.74 | 21.60 | 21.63 | 16,460 | -0.05(-0.23%) |
Sep 17, 2009 | 21.66 | 21.77 | 21.64 | 21.68 | 13,948 | -0.06(-0.28%) |
Sep 16, 2009 | 21.37 | 21.74 | 21.33 | 21.74 | 12,108 | +0.32(+1.47%) |
Sep 15, 2009 | 21.47 | 21.47 | 21.32 | 21.42 | 5,119 | -0.10(-0.45%) |
Sep 14, 2009 | 21.41 | 21.57 | 21.41 | 21.52 | 7,468 | +0.16(+0.74%) |
Sep 11, 2009 | 21.34 | 21.40 | 21.34 | 21.36 | 5,899 | +0.02(+0.10%) |
Sep 10, 2009 | 21.18 | 21.34 | 21.11 | 21.34 | 6,004 | +0.20(+0.95%) |
Sep 09, 2009 | 20.68 | 21.14 | 20.68 | 21.14 | 21,137 | +0.44(+2.13%) |
Sep 08, 2009 | 21.00 | 21.00 | 20.60 | 20.70 | 14,377 | -0.12(-0.58%) |
Sep 04, 2009 | 20.61 | 20.86 | 20.58 | 20.82 | 26,505 | +0.28(+1.35%) |
Sep 03, 2009 | 20.50 | 20.54 | 20.39 | 20.54 | 7,198 | +0.06(+0.30%) |
Sep 02, 2009 | 20.31 | 20.57 | 20.31 | 20.48 | 6,499 | +0.07(+0.34%) |
Sep 01, 2009 | 20.61 | 20.80 | 20.31 | 20.41 | 16,673 | -0.33(-1.59%) |
Aug 31, 2009 | 20.69 | 20.74 | 20.63 | 20.74 | 8,598 | -0.13(-0.62%) |
Aug 28, 2009 | 21.25 | 21.25 | 20.78 | 20.87 | 8,482 | -0.17(-0.81%) |
Aug 27, 2009 | 21.16 | 21.16 | 20.84 | 21.04 | 18,209 | +0.03(+0.14%) |
Aug 26, 2009 | 21.19 | 21.19 | 20.97 | 21.01 | 7,674 | -0.13(-0.63%) |
Aug 25, 2009 | 21.18 | 21.24 | 21.14 | 21.14 | 5,551 | +0.08(+0.40%) |
Aug 24, 2009 | 20.99 | 21.09 | 20.99 | 21.06 | 7,989 | +0.17(+0.81%) |
Aug 21, 2009 | 20.83 | 20.94 | 20.74 | 20.89 | 10,592 | +0.25(+1.21%) |
Aug 20, 2009 | 20.47 | 20.70 | 20.47 | 20.64 | 12,482 | +0.12(+0.60%) |
Aug 19, 2009 | 20.45 | 20.57 | 20.40 | 20.52 | 8,411 | +0.13(+0.64%) |
Aug 18, 2009 | 20.35 | 20.45 | 20.29 | 20.39 | 7,122 | -0.01(-0.07%) |
Aug 17, 2009 | 20.11 | 20.42 | 20.11 | 20.40 | 5,714 | +0.15(+0.74%) |
Aug 14, 2009 | 20.30 | 20.30 | 20.17 | 20.25 | 34,986 | -0.34(-1.65%) |
Aug 13, 2009 | 20.70 | 20.70 | 20.39 | 20.59 | 10,480 | -0.03(-0.16%) |
Aug 12, 2009 | 20.48 | 20.64 | 20.48 | 20.62 | 10,914 | +0.28(+1.40%) |
Aug 11, 2009 | 20.28 | 20.49 | 20.25 | 20.34 | 6,785 | -0.05(-0.25%) |
Aug 10, 2009 | 20.17 | 20.42 | 20.17 | 20.39 | 6,062 | +0.10(+0.49%) |
Aug 07, 2009 | 20.21 | 20.38 | 20.21 | 20.29 | 10,301 | +0.21(+1.04%) |
Aug 06, 2009 | 20.45 | 20.45 | 20.00 | 20.08 | 9,363 | -0.31(-1.51%) |
Aug 05, 2009 | 20.71 | 20.71 | 20.38 | 20.39 | 15,048 | -0.32(-1.55%) |
Aug 04, 2009 | 20.65 | 20.76 | 20.62 | 20.71 | 16,751 | +0.09(+0.44%) |
Aug 03, 2009 | 20.65 | 20.67 | 20.41 | 20.62 | 12,208 | +0.18(+0.88%) |
Jul 31, 2009 | 20.60 | 20.64 | 20.44 | 20.44 | 5,487 | -0.07(-0.33%) |
Jul 30, 2009 | 20.74 | 20.75 | 20.50 | 20.51 | 14,708 | -0.11(-0.55%) |
Jul 29, 2009 | 20.43 | 20.62 | 20.43 | 20.62 | 14,675 | +0.25(+1.24%) |
Jul 28, 2009 | 20.10 | 20.42 | 20.10 | 20.37 | 13,755 | +0.09(+0.44%) |
Jul 27, 2009 | 20.20 | 20.28 | 20.10 | 20.28 | 11,062 | +0.15(+0.75%) |
Jul 24, 2009 | 19.94 | 20.14 | 19.94 | 20.13 | 13,764 | +0.22(+1.10%) |
Jul 23, 2009 | 19.73 | 19.99 | 19.73 | 19.91 | 13,142 | +0.31(+1.58%) |
Jul 22, 2009 | 19.60 | 19.72 | 19.57 | 19.60 | 7,213 | -0.02(-0.10%) |
Jul 21, 2009 | 19.78 | 19.78 | 19.48 | 19.62 | 12,149 | +0.00(+0.00%) |
Jul 20, 2009 | 19.48 | 19.64 | 19.48 | 19.62 | 7,655 | +0.10(+0.51%) |
Jul 17, 2009 | 19.55 | 19.63 | 19.52 | 19.52 | 14,490 | -0.18(-0.92%) |
Jul 16, 2009 | 19.44 | 19.73 | 19.44 | 19.70 | 7,695 | +0.24(+1.25%) |
Jul 15, 2009 | 19.36 | 19.52 | 19.28 | 19.46 | 18,201 | +0.29(+1.54%) |
Jul 14, 2009 | 19.22 | 19.22 | 19.08 | 19.17 | 8,716 | +0.14(+0.71%) |
Jul 13, 2009 | 18.88 | 19.12 | 18.75 | 19.03 | 11,424 | +0.19(+1.01%) |
Jul 10, 2009 | 18.76 | 18.88 | 18.72 | 18.84 | 14,948 | +0.01(+0.05%) |
Jul 09, 2009 | 19.06 | 19.06 | 18.79 | 18.83 | 6,071 | -0.18(-0.95%) |
Jul 08, 2009 | 19.15 | 19.15 | 18.88 | 19.01 | 11,759 | -0.25(-1.31%) |
Jul 07, 2009 | 19.09 | 19.36 | 19.09 | 19.26 | 10,970 | +0.10(+0.54%) |
Jul 06, 2009 | 18.99 | 19.18 | 18.92 | 19.16 | 16,621 | +0.06(+0.31%) |
Jul 02, 2009 | 19.42 | 19.42 | 19.09 | 19.10 | 5,586 | -0.60(-3.05%) |