Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.10 | 24.18 | 23.95 | 24.10 | 110,149 | -0.12(-0.50%) |
Jul 29, 2010 | 24.75 | 24.75 | 24.15 | 24.22 | 64,849 | -0.37(-1.49%) |
Jul 28, 2010 | 24.76 | 24.80 | 24.54 | 24.59 | 124,989 | -0.18(-0.74%) |
Jul 27, 2010 | 24.58 | 24.80 | 24.46 | 24.77 | 293,216 | +0.34(+1.39%) |
Jul 26, 2010 | 24.33 | 24.44 | 24.25 | 24.43 | 193,993 | +0.21(+0.88%) |
Jul 23, 2010 | 24.18 | 24.26 | 24.02 | 24.22 | 107,318 | +0.02(+0.08%) |
Jul 22, 2010 | 24.09 | 24.26 | 24.00 | 24.20 | 66,951 | +0.43(+1.82%) |
Jul 21, 2010 | 24.25 | 24.27 | 23.66 | 23.77 | 167,446 | -0.34(-1.41%) |
Jul 20, 2010 | 23.66 | 24.11 | 23.59 | 24.11 | 897,382 | +0.23(+0.94%) |
Jul 19, 2010 | 23.55 | 23.94 | 23.55 | 23.88 | 48,216 | +0.36(+1.51%) |
Jul 16, 2010 | 23.52 | 23.89 | 23.51 | 23.52 | 58,383 | -0.46(-1.93%) |
Jul 15, 2010 | 23.94 | 24.02 | 23.67 | 23.99 | 321,069 | +0.16(+0.66%) |
Jul 14, 2010 | 23.79 | 23.86 | 23.61 | 23.83 | 87,757 | -0.04(-0.15%) |
Jul 13, 2010 | 23.93 | 23.96 | 23.73 | 23.87 | 113,349 | +0.12(+0.51%) |
Jul 12, 2010 | 23.60 | 23.76 | 23.60 | 23.75 | 67,902 | +0.07(+0.28%) |
Jul 09, 2010 | 23.68 | 23.71 | 23.44 | 23.68 | 72,905 | +0.15(+0.63%) |
Jul 08, 2010 | 23.55 | 23.55 | 23.34 | 23.53 | 236,187 | +0.22(+0.93%) |
Jul 07, 2010 | 22.62 | 23.34 | 22.62 | 23.32 | 50,501 | +0.70(+3.09%) |
Jul 06, 2010 | 22.52 | 22.75 | 22.45 | 22.62 | 75,313 | +0.23(+1.01%) |
Jul 02, 2010 | 22.39 | 22.52 | 22.34 | 22.39 | 100,119 | +0.00(+0.01%) |
Jul 01, 2010 | 22.42 | 22.50 | 22.20 | 22.39 | 134,257 | -0.08(-0.33%) |
Jun 30, 2010 | 22.63 | 22.83 | 22.40 | 22.47 | 93,568 | -0.16(-0.69%) |
Jun 29, 2010 | 22.92 | 22.92 | 22.54 | 22.62 | 96,842 | -0.34(-1.50%) |
Jun 25, 2010 | 22.97 | 23.00 | 22.70 | 22.97 | 174,306 | +0.14(+0.63%) |
Jun 24, 2010 | 22.89 | 23.14 | 22.82 | 22.82 | 115,757 | -0.12(-0.53%) |
Jun 23, 2010 | 23.15 | 23.17 | 22.86 | 22.94 | 488,005 | -0.25(-1.06%) |
Jun 22, 2010 | 23.75 | 23.75 | 23.16 | 23.19 | 174,365 | -0.55(-2.30%) |
Jun 21, 2010 | 24.12 | 24.27 | 23.64 | 23.74 | 140,083 | -0.18(-0.76%) |
Jun 18, 2010 | 23.92 | 23.96 | 23.81 | 23.92 | 309,202 | +0.04(+0.18%) |
Jun 17, 2010 | 23.75 | 23.89 | 23.56 | 23.88 | 535,977 | +0.17(+0.72%) |
Jun 16, 2010 | 23.37 | 23.80 | 23.37 | 23.70 | 171,210 | +0.14(+0.58%) |
Jun 15, 2010 | 23.31 | 23.57 | 23.25 | 23.57 | 121,681 | +0.49(+2.12%) |
Jun 14, 2010 | 23.16 | 23.28 | 23.08 | 23.08 | 123,801 | +0.08(+0.35%) |
Jun 11, 2010 | 22.72 | 23.00 | 22.72 | 23.00 | 180,122 | +0.02(+0.08%) |
Jun 10, 2010 | 22.71 | 22.99 | 22.70 | 22.98 | 136,585 | +0.58(+2.57%) |
Jun 09, 2010 | 22.73 | 22.73 | 22.33 | 22.40 | 127,178 | -0.13(-0.59%) |
Jun 08, 2010 | 22.26 | 22.54 | 22.15 | 22.54 | 188,444 | +0.32(+1.44%) |
Jun 07, 2010 | 22.18 | 22.55 | 22.18 | 22.22 | 440,821 | +0.05(+0.23%) |
Jun 04, 2010 | 22.16 | 22.66 | 22.08 | 22.16 | 255,989 | -0.69(-3.02%) |
Jun 03, 2010 | 22.75 | 22.87 | 22.65 | 22.85 | 160,011 | +0.27(+1.17%) |
Jun 02, 2010 | 22.16 | 22.59 | 22.13 | 22.59 | 116,378 | +0.43(+1.94%) |
Jun 01, 2010 | 22.40 | 22.63 | 22.15 | 22.16 | 584,375 | -0.50(-2.20%) |
May 28, 2010 | 22.66 | 22.87 | 22.60 | 22.66 | 409,051 | +0.01(+0.06%) |
May 27, 2010 | 22.60 | 22.65 | 22.39 | 22.64 | 193,772 | +0.44(+1.97%) |
May 26, 2010 | 22.36 | 22.48 | 22.14 | 22.21 | 410,618 | +0.02(+0.09%) |
May 25, 2010 | 21.77 | 22.19 | 21.60 | 22.19 | 844,270 | -0.13(-0.58%) |
May 24, 2010 | 22.50 | 22.67 | 22.32 | 22.32 | 352,779 | -0.19(-0.85%) |
May 21, 2010 | 22.10 | 22.51 | 21.97 | 22.51 | 554,521 | +0.08(+0.38%) |
May 20, 2010 | 22.61 | 22.81 | 22.42 | 22.42 | 553,133 | -0.78(-3.38%) |
May 19, 2010 | 23.30 | 23.43 | 23.03 | 23.21 | 550,618 | -0.25(-1.06%) |
May 18, 2010 | 23.86 | 23.90 | 23.41 | 23.45 | 521,165 | -0.25(-1.05%) |
May 17, 2010 | 23.75 | 23.79 | 23.33 | 23.70 | 380,758 | +0.05(+0.22%) |
May 14, 2010 | 23.65 | 23.88 | 23.55 | 23.65 | 359,775 | -0.23(-0.98%) |
May 13, 2010 | 23.94 | 24.16 | 23.83 | 23.89 | 203,286 | -0.11(-0.45%) |
May 12, 2010 | 23.78 | 24.02 | 23.68 | 23.99 | 267,985 | +0.26(+1.10%) |
May 11, 2010 | 23.79 | 24.68 | 23.70 | 23.73 | 358,437 | +0.05(+0.20%) |
May 10, 2010 | 23.45 | 23.71 | 23.44 | 23.68 | 610,790 | +0.78(+3.39%) |
May 07, 2010 | 22.92 | 23.27 | 22.60 | 22.90 | 791,200 | +0.90(+4.09%) |
May 06, 2010 | 23.69 | 24.67 | 21.33 | 22.01 | 423,776 | -1.75(-7.37%) |
May 05, 2010 | 23.92 | 23.94 | 23.69 | 23.76 | 300,901 | -0.22(-0.92%) |
May 04, 2010 | 24.24 | 24.24 | 23.87 | 23.98 | 405,949 | -0.42(-1.72%) |
May 03, 2010 | 24.18 | 24.45 | 24.10 | 24.40 | 131,440 | +0.34(+1.43%) |
Apr 30, 2010 | 24.08 | 24.32 | 24.04 | 24.05 | 196,571 | +0.05(+0.20%) |
Apr 29, 2010 | 24.07 | 24.16 | 23.96 | 24.01 | 353,478 | +0.09(+0.38%) |
Apr 28, 2010 | 23.75 | 23.99 | 23.74 | 23.91 | 243,875 | +0.20(+0.83%) |
Apr 27, 2010 | 24.08 | 24.19 | 23.71 | 23.72 | 256,897 | -0.42(-1.73%) |
Apr 26, 2010 | 24.20 | 24.27 | 24.12 | 24.13 | 100,170 | -0.06(-0.25%) |
Apr 23, 2010 | 24.04 | 24.21 | 23.87 | 24.20 | 171,117 | +0.18(+0.74%) |
Apr 22, 2010 | 23.87 | 24.03 | 23.75 | 24.02 | 271,038 | +0.11(+0.44%) |
Apr 21, 2010 | 23.86 | 23.95 | 23.84 | 23.91 | 136,498 | +0.02(+0.08%) |
Apr 20, 2010 | 23.84 | 23.90 | 23.72 | 23.90 | 194,671 | +0.27(+1.15%) |
Apr 19, 2010 | 23.51 | 23.64 | 23.46 | 23.62 | 303,380 | +0.03(+0.11%) |
Apr 16, 2010 | 23.79 | 23.83 | 23.52 | 23.60 | 267,636 | -0.25(-1.03%) |
Apr 15, 2010 | 23.78 | 23.87 | 23.73 | 23.84 | 149,916 | -0.02(-0.07%) |
Apr 14, 2010 | 23.84 | 23.86 | 23.73 | 23.86 | 78,879 | +0.03(+0.11%) |
Apr 13, 2010 | 23.81 | 23.88 | 23.69 | 23.83 | 87,618 | -0.08(-0.35%) |
Apr 12, 2010 | 23.93 | 23.98 | 23.86 | 23.92 | 122,599 | +0.10(+0.44%) |
Apr 09, 2010 | 23.73 | 23.82 | 23.51 | 23.81 | 67,501 | +0.13(+0.55%) |
Apr 08, 2010 | 23.70 | 23.72 | 23.60 | 23.68 | 99,871 | -0.14(-0.58%) |
Apr 07, 2010 | 23.98 | 23.99 | 23.74 | 23.82 | 160,920 | -0.20(-0.85%) |
Apr 06, 2010 | 23.79 | 24.05 | 23.78 | 24.03 | 76,237 | +0.20(+0.84%) |
Apr 05, 2010 | 23.73 | 23.84 | 23.67 | 23.83 | 134,063 | +0.17(+0.71%) |
Apr 01, 2010 | 23.53 | 23.66 | 23.66 | 23.66 | 146,473 | +0.26(+1.09%) |
Mar 31, 2010 | 23.44 | 23.52 | 23.30 | 23.40 | 139,276 | -0.07(-0.29%) |
Mar 30, 2010 | 23.53 | 23.60 | 23.46 | 23.47 | 137,892 | -0.01(-0.06%) |
Mar 29, 2010 | 23.31 | 23.50 | 23.30 | 23.48 | 108,452 | +0.27(+1.17%) |
Mar 26, 2010 | 23.20 | 23.30 | 23.12 | 23.21 | 150,914 | +0.06(+0.25%) |
Mar 25, 2010 | 23.42 | 23.42 | 23.14 | 23.15 | 342,637 | -0.17(-0.75%) |
Mar 24, 2010 | 23.49 | 23.49 | 23.32 | 23.33 | 174,512 | -0.21(-0.89%) |
Mar 23, 2010 | 23.48 | 23.56 | 23.39 | 23.54 | 196,569 | +0.09(+0.37%) |
Mar 22, 2010 | 23.60 | 23.60 | 23.37 | 23.45 | 119,194 | -0.12(-0.52%) |
Mar 19, 2010 | 23.67 | 23.72 | 23.42 | 23.57 | 114,417 | -0.04(-0.19%) |
Mar 18, 2010 | 23.74 | 23.75 | 23.56 | 23.62 | 216,917 | -0.10(-0.41%) |
Mar 17, 2010 | 23.66 | 23.75 | 23.63 | 23.71 | 146,636 | +0.07(+0.31%) |
Mar 16, 2010 | 23.46 | 23.65 | 23.36 | 23.64 | 140,811 | +0.25(+1.09%) |
Mar 15, 2010 | 23.28 | 23.40 | 23.27 | 23.39 | 130,821 | +0.07(+0.30%) |
Mar 12, 2010 | 23.52 | 23.55 | 23.29 | 23.32 | 219,216 | -0.13(-0.55%) |
Mar 11, 2010 | 23.37 | 23.45 | 23.28 | 23.44 | 374,123 | +0.06(+0.26%) |
Mar 10, 2010 | 23.30 | 23.41 | 23.26 | 23.38 | 168,244 | +0.06(+0.25%) |
Mar 09, 2010 | 23.34 | 23.39 | 23.30 | 23.32 | 218,757 | -0.07(-0.30%) |
Mar 08, 2010 | 23.34 | 23.42 | 23.34 | 23.40 | 83,967 | +0.04(+0.18%) |
Mar 05, 2010 | 23.21 | 23.39 | 23.18 | 23.35 | 170,287 | +0.24(+1.03%) |
Mar 04, 2010 | 23.15 | 23.15 | 22.98 | 23.12 | 142,967 | +0.01(+0.04%) |
Mar 03, 2010 | 23.17 | 23.25 | 23.06 | 23.11 | 147,541 | -0.00(-0.01%) |
Mar 02, 2010 | 23.07 | 23.22 | 23.07 | 23.11 | 108,686 | +0.11(+0.46%) |
Mar 01, 2010 | 22.79 | 23.06 | 22.79 | 23.00 | 235,804 | +0.27(+1.18%) |
Feb 26, 2010 | 22.89 | 22.93 | 22.70 | 22.74 | 216,726 | -0.15(-0.64%) |
Feb 25, 2010 | 22.69 | 22.90 | 22.56 | 22.88 | 456,949 | -0.06(-0.26%) |
Feb 24, 2010 | 23.06 | 23.06 | 22.72 | 22.94 | 329,347 | +0.03(+0.14%) |
Feb 23, 2010 | 23.00 | 23.11 | 22.88 | 22.91 | 342,762 | -0.19(-0.80%) |
Feb 22, 2010 | 23.35 | 23.35 | 23.08 | 23.09 | 144,121 | -0.12(-0.50%) |
Feb 19, 2010 | 22.84 | 23.26 | 22.83 | 23.21 | 183,038 | +0.30(+1.32%) |
Feb 18, 2010 | 22.68 | 22.93 | 22.67 | 22.91 | 335,746 | +0.14(+0.61%) |
Feb 17, 2010 | 22.93 | 22.93 | 22.72 | 22.77 | 180,131 | -0.04(-0.18%) |
Feb 16, 2010 | 22.49 | 22.82 | 22.48 | 22.81 | 162,432 | +0.40(+1.77%) |
Feb 12, 2010 | 22.33 | 22.41 | 22.41 | 22.41 | 256,140 | -0.08(-0.36%) |
Feb 11, 2010 | 22.37 | 22.51 | 22.11 | 22.50 | 226,161 | +0.15(+0.69%) |
Feb 10, 2010 | 22.44 | 22.44 | 22.15 | 22.34 | 208,733 | -0.07(-0.33%) |
Feb 09, 2010 | 22.41 | 22.64 | 22.32 | 22.41 | 189,818 | +0.20(+0.91%) |
Feb 08, 2010 | 22.43 | 22.51 | 22.21 | 22.21 | 224,654 | -0.22(-0.97%) |
Feb 05, 2010 | 22.49 | 22.50 | 22.11 | 22.43 | 538,043 | -0.09(-0.40%) |
Feb 04, 2010 | 22.95 | 23.00 | 22.51 | 22.52 | 331,390 | -0.60(-2.58%) |
Feb 03, 2010 | 23.15 | 23.22 | 23.03 | 23.12 | 113,484 | -0.16(-0.67%) |
Feb 02, 2010 | 23.02 | 23.27 | 22.90 | 23.27 | 162,847 | +0.19(+0.83%) |
Feb 01, 2010 | 22.91 | 23.08 | 22.80 | 23.08 | 158,026 | +0.18(+0.80%) |
Jan 29, 2010 | 23.12 | 23.21 | 22.90 | 22.90 | 290,561 | -0.19(-0.82%) |
Jan 28, 2010 | 23.33 | 23.37 | 22.97 | 23.09 | 179,862 | -0.21(-0.88%) |
Jan 27, 2010 | 23.36 | 23.37 | 22.98 | 23.29 | 234,987 | -0.13(-0.57%) |
Jan 26, 2010 | 23.30 | 23.51 | 23.23 | 23.43 | 225,646 | +0.06(+0.26%) |
Jan 25, 2010 | 23.42 | 23.45 | 23.19 | 23.37 | 227,075 | +0.13(+0.58%) |
Jan 22, 2010 | 23.62 | 23.67 | 23.22 | 23.23 | 208,256 | -0.47(-2.00%) |
Jan 21, 2010 | 23.98 | 24.20 | 23.62 | 23.71 | 383,757 | -0.33(-1.39%) |
Jan 20, 2010 | 24.13 | 24.13 | 23.83 | 24.04 | 201,764 | -0.24(-0.99%) |
Jan 19, 2010 | 23.99 | 24.28 | 23.94 | 24.28 | 343,349 | +0.29(+1.21%) |
Jan 15, 2010 | 23.97 | 23.99 | 23.99 | 23.99 | 494,184 | -0.14(-0.60%) |
Jan 14, 2010 | 24.17 | 24.19 | 24.02 | 24.13 | 142,636 | -0.07(-0.29%) |
Jan 13, 2010 | 24.00 | 24.22 | 23.94 | 24.20 | 276,971 | +0.26(+1.10%) |
Jan 12, 2010 | 23.98 | 24.11 | 23.88 | 23.94 | 475,624 | -0.12(-0.52%) |
Jan 11, 2010 | 23.89 | 24.07 | 23.89 | 24.07 | 229,409 | +0.24(+1.01%) |
Jan 08, 2010 | 23.80 | 23.83 | 23.69 | 23.82 | 145,347 | -0.02(-0.08%) |
Jan 07, 2010 | 23.90 | 23.90 | 23.78 | 23.84 | 246,986 | -0.09(-0.38%) |
Jan 06, 2010 | 23.77 | 23.99 | 23.77 | 23.93 | 169,869 | +0.12(+0.53%) |
Jan 05, 2010 | 24.01 | 24.08 | 23.68 | 23.81 | 304,254 | -0.25(-1.04%) |
Jan 04, 2010 | 24.15 | 24.22 | 23.99 | 24.06 | 498,431 | +0.09(+0.36%) |
Dec 31, 2009 | 24.34 | 23.97 | 23.97 | 23.97 | 249,588 | -0.35(-1.42%) |
Dec 30, 2009 | 24.30 | 24.37 | 24.27 | 24.32 | 145,360 | -0.01(-0.05%) |
Dec 29, 2009 | 24.36 | 24.41 | 24.32 | 24.33 | 132,278 | +0.01(+0.05%) |
Dec 28, 2009 | 24.30 | 24.36 | 24.23 | 24.32 | 139,295 | +0.04(+0.17%) |
Dec 24, 2009 | 24.17 | 24.32 | 24.16 | 24.28 | 61,280 | +0.16(+0.66%) |
Dec 23, 2009 | 24.21 | 24.21 | 24.02 | 24.12 | 292,358 | -0.19(-0.76%) |
Dec 22, 2009 | 24.55 | 24.55 | 24.28 | 24.30 | 207,891 | -0.14(-0.58%) |
Dec 21, 2009 | 24.43 | 24.57 | 24.34 | 24.44 | 202,824 | +0.11(+0.46%) |
Dec 18, 2009 | 24.45 | 24.46 | 24.17 | 24.33 | 174,721 | +0.09(+0.36%) |
Dec 17, 2009 | 24.22 | 24.36 | 24.13 | 24.24 | 279,663 | -0.12(-0.51%) |
Dec 16, 2009 | 24.58 | 24.58 | 24.33 | 24.37 | 389,398 | -0.07(-0.29%) |
Dec 15, 2009 | 24.47 | 24.47 | 24.31 | 24.44 | 319,825 | -0.06(-0.24%) |
Dec 14, 2009 | 24.52 | 24.53 | 24.39 | 24.50 | 854,341 | +0.12(+0.50%) |
Dec 11, 2009 | 24.12 | 24.38 | 24.03 | 24.38 | 372,738 | +0.39(+1.63%) |
Dec 10, 2009 | 23.90 | 24.03 | 23.79 | 23.99 | 384,200 | +0.27(+1.15%) |
Dec 09, 2009 | 23.74 | 23.74 | 23.54 | 23.71 | 278,749 | +0.05(+0.20%) |
Dec 08, 2009 | 23.67 | 23.74 | 23.42 | 23.66 | 412,107 | -0.05(-0.23%) |
Dec 07, 2009 | 23.59 | 23.84 | 23.57 | 23.72 | 164,310 | +0.19(+0.79%) |
Dec 04, 2009 | 23.85 | 23.91 | 23.28 | 23.53 | 217,035 | -0.04(-0.18%) |
Dec 03, 2009 | 23.65 | 23.79 | 23.52 | 23.57 | 209,788 | +0.03(+0.12%) |
Dec 02, 2009 | 23.29 | 23.57 | 23.29 | 23.55 | 214,655 | +0.28(+1.20%) |
Dec 01, 2009 | 23.04 | 23.29 | 23.04 | 23.27 | 204,422 | +0.37(+1.61%) |
Nov 30, 2009 | 22.84 | 22.90 | 22.72 | 22.90 | 132,799 | +0.15(+0.66%) |
Nov 27, 2009 | 22.72 | 22.94 | 22.53 | 22.75 | 98,319 | -0.34(-1.46%) |
Nov 25, 2009 | 22.88 | 23.14 | 22.85 | 23.08 | 101,254 | +0.21(+0.94%) |
Nov 24, 2009 | 22.76 | 22.87 | 22.69 | 22.87 | 125,221 | +0.08(+0.35%) |
Nov 23, 2009 | 22.70 | 22.91 | 22.70 | 22.79 | 210,970 | +0.29(+1.31%) |
Nov 20, 2009 | 22.39 | 22.51 | 22.38 | 22.49 | 103,663 | +0.05(+0.21%) |
Nov 19, 2009 | 22.68 | 22.72 | 22.36 | 22.45 | 173,470 | -0.30(-1.34%) |
Nov 18, 2009 | 22.77 | 22.89 | 22.72 | 22.75 | 67,173 | -0.09(-0.41%) |
Nov 17, 2009 | 22.87 | 22.90 | 22.77 | 22.84 | 71,163 | -0.05(-0.24%) |
Nov 16, 2009 | 22.73 | 22.94 | 22.73 | 22.90 | 79,565 | +0.30(+1.32%) |
Nov 13, 2009 | 22.47 | 22.68 | 22.35 | 22.60 | 69,029 | +0.20(+0.89%) |
Nov 12, 2009 | 22.75 | 22.78 | 22.39 | 22.40 | 110,149 | -0.31(-1.35%) |
Nov 11, 2009 | 22.88 | 22.89 | 22.68 | 22.71 | 85,109 | -0.05(-0.23%) |
Nov 10, 2009 | 22.67 | 22.81 | 22.58 | 22.76 | 81,752 | +0.09(+0.38%) |
Nov 09, 2009 | 22.43 | 22.68 | 22.41 | 22.67 | 55,748 | +0.40(+1.80%) |
Nov 06, 2009 | 22.30 | 22.42 | 22.18 | 22.27 | 78,442 | -0.07(-0.30%) |
Nov 05, 2009 | 22.14 | 22.35 | 22.10 | 22.34 | 69,011 | +0.37(+1.69%) |
Nov 04, 2009 | 21.83 | 22.26 | 21.83 | 21.97 | 164,166 | +0.14(+0.66%) |
Nov 03, 2009 | 21.77 | 21.91 | 21.73 | 21.82 | 202,615 | -0.02(-0.10%) |
Nov 02, 2009 | 21.93 | 22.13 | 21.66 | 21.85 | 240,384 | -0.07(-0.31%) |
Oct 30, 2009 | 22.28 | 22.33 | 21.86 | 21.91 | 527,002 | -0.44(-1.95%) |
Oct 29, 2009 | 22.23 | 22.36 | 22.09 | 22.35 | 178,558 | +0.21(+0.96%) |
Oct 28, 2009 | 22.33 | 22.43 | 22.12 | 22.14 | 647,619 | -0.23(-1.03%) |
Oct 27, 2009 | 22.44 | 22.63 | 22.32 | 22.37 | 538,851 | -0.08(-0.36%) |
Oct 26, 2009 | 22.75 | 23.05 | 22.37 | 22.45 | 1,171,886 | -0.30(-1.32%) |
Oct 23, 2009 | 22.84 | 22.85 | 22.66 | 22.75 | 362,358 | -0.37(-1.59%) |
Oct 22, 2009 | 23.01 | 23.13 | 22.90 | 23.12 | 318,078 | +0.06(+0.28%) |
Oct 21, 2009 | 23.07 | 23.35 | 23.04 | 23.06 | 285,320 | -0.01(-0.03%) |
Oct 20, 2009 | 22.98 | 23.09 | 22.98 | 23.06 | 117,933 | -0.25(-1.06%) |
Oct 19, 2009 | 23.01 | 23.37 | 22.94 | 23.31 | 91,517 | +0.30(+1.30%) |
Oct 16, 2009 | 22.88 | 23.09 | 22.77 | 23.01 | 174,421 | +0.03(+0.15%) |
Oct 15, 2009 | 22.74 | 22.98 | 22.73 | 22.98 | 121,867 | +0.20(+0.89%) |
Oct 14, 2009 | 22.80 | 22.87 | 22.69 | 22.77 | 192,519 | +0.09(+0.39%) |
Oct 13, 2009 | 22.78 | 22.79 | 22.64 | 22.68 | 172,368 | -0.13(-0.58%) |
Oct 12, 2009 | 22.78 | 22.89 | 22.73 | 22.82 | 169,507 | +0.15(+0.65%) |
Oct 09, 2009 | 22.58 | 22.71 | 22.58 | 22.67 | 48,385 | +0.13(+0.60%) |
Oct 08, 2009 | 22.61 | 22.61 | 22.47 | 22.53 | 147,010 | +0.06(+0.29%) |
Oct 07, 2009 | 22.41 | 22.52 | 22.35 | 22.47 | 257,728 | -0.03(-0.14%) |
Oct 06, 2009 | 22.44 | 22.57 | 22.33 | 22.50 | 84,329 | +0.15(+0.69%) |
Oct 05, 2009 | 22.14 | 22.36 | 21.93 | 22.35 | 164,541 | +0.29(+1.32%) |
Oct 02, 2009 | 22.12 | 22.15 | 21.96 | 22.06 | 334,370 | -0.20(-0.91%) |
Oct 01, 2009 | 22.65 | 22.67 | 22.24 | 22.26 | 283,888 | -0.40(-1.76%) |
Sep 30, 2009 | 22.89 | 22.89 | 22.55 | 22.66 | 123,072 | -0.22(-0.96%) |
Sep 29, 2009 | 22.89 | 22.90 | 22.70 | 22.88 | 234,482 | +0.10(+0.42%) |
Sep 28, 2009 | 22.64 | 22.92 | 22.60 | 22.78 | 81,905 | +0.20(+0.88%) |
Sep 25, 2009 | 22.68 | 22.69 | 22.57 | 22.58 | 88,207 | -0.08(-0.34%) |
Sep 24, 2009 | 22.80 | 22.84 | 22.61 | 22.66 | 170,752 | -0.05(-0.22%) |
Sep 23, 2009 | 22.89 | 23.06 | 22.70 | 22.71 | 142,539 | -0.13(-0.58%) |
Sep 22, 2009 | 23.00 | 23.00 | 22.79 | 22.84 | 121,087 | -0.25(-1.10%) |
Sep 21, 2009 | 23.05 | 23.14 | 22.90 | 23.09 | 203,308 | -0.09(-0.39%) |
Sep 18, 2009 | 23.26 | 23.26 | 23.13 | 23.19 | 188,495 | +0.06(+0.27%) |
Sep 17, 2009 | 23.25 | 23.30 | 23.09 | 23.12 | 604,056 | +0.22(+0.95%) |
Sep 16, 2009 | 22.97 | 23.27 | 22.82 | 22.91 | 223,556 | -0.01(-0.04%) |
Sep 15, 2009 | 22.73 | 22.92 | 22.61 | 22.91 | 183,450 | +0.21(+0.93%) |
Sep 14, 2009 | 22.34 | 22.73 | 22.34 | 22.70 | 659,705 | +0.32(+1.45%) |
Sep 11, 2009 | 22.43 | 22.53 | 22.37 | 22.38 | 385,816 | -0.09(-0.40%) |
Sep 10, 2009 | 22.31 | 22.48 | 22.28 | 22.47 | 92,388 | +0.05(+0.21%) |
Sep 09, 2009 | 22.42 | 22.51 | 22.38 | 22.42 | 66,755 | +0.00(+0.00%) |
Sep 08, 2009 | 22.42 | 22.46 | 22.32 | 22.42 | 64,524 | +0.08(+0.37%) |
Sep 04, 2009 | 22.25 | 22.36 | 22.16 | 22.34 | 218,895 | +0.10(+0.43%) |
Sep 03, 2009 | 22.23 | 22.26 | 22.07 | 22.24 | 144,555 | +0.07(+0.30%) |
Sep 02, 2009 | 22.34 | 22.34 | 22.13 | 22.17 | 122,925 | -0.19(-0.85%) |
Sep 01, 2009 | 22.52 | 22.72 | 22.32 | 22.36 | 181,974 | -0.19(-0.84%) |
Aug 31, 2009 | 22.70 | 22.71 | 22.50 | 22.55 | 195,614 | -0.28(-1.22%) |
Aug 28, 2009 | 22.91 | 22.91 | 22.69 | 22.83 | 70,252 | +0.01(+0.04%) |
Aug 27, 2009 | 22.87 | 22.89 | 22.71 | 22.82 | 153,353 | -0.07(-0.30%) |
Aug 26, 2009 | 22.82 | 22.96 | 22.72 | 22.89 | 149,890 | +0.01(+0.03%) |
Aug 25, 2009 | 23.05 | 23.09 | 22.88 | 22.88 | 229,696 | -0.11(-0.46%) |
Aug 24, 2009 | 23.02 | 23.07 | 22.89 | 22.99 | 262,716 | +0.03(+0.14%) |
Aug 21, 2009 | 22.66 | 22.98 | 22.64 | 22.96 | 196,472 | +0.41(+1.82%) |
Aug 20, 2009 | 22.39 | 22.56 | 22.37 | 22.55 | 149,977 | +0.11(+0.50%) |
Aug 19, 2009 | 22.11 | 22.45 | 22.11 | 22.43 | 181,135 | +0.19(+0.86%) |
Aug 18, 2009 | 22.24 | 22.30 | 22.08 | 22.24 | 40,820 | +0.05(+0.23%) |
Aug 17, 2009 | 22.25 | 22.28 | 22.16 | 22.19 | 133,972 | -0.31(-1.40%) |
Aug 14, 2009 | 22.52 | 22.58 | 22.28 | 22.50 | 57,729 | -0.01(-0.04%) |
Aug 13, 2009 | 22.54 | 22.54 | 22.36 | 22.51 | 158,473 | -0.05(-0.23%) |
Aug 12, 2009 | 22.38 | 22.70 | 22.31 | 22.57 | 141,404 | +0.13(+0.60%) |
Aug 11, 2009 | 22.43 | 22.46 | 22.30 | 22.43 | 54,541 | -0.06(-0.27%) |
Aug 10, 2009 | 22.34 | 22.49 | 22.18 | 22.49 | 78,171 | +0.08(+0.36%) |
Aug 07, 2009 | 22.39 | 22.49 | 22.18 | 22.41 | 177,856 | +0.29(+1.33%) |
Aug 06, 2009 | 22.18 | 22.24 | 22.04 | 22.12 | 390,300 | -0.03(-0.14%) |
Aug 05, 2009 | 22.36 | 22.43 | 22.04 | 22.15 | 65,529 | -0.17(-0.76%) |
Aug 04, 2009 | 22.48 | 22.50 | 22.29 | 22.32 | 143,806 | -0.25(-1.12%) |