Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.30 | 25.51 | 25.15 | 25.15 | 164,072 | -0.38(-1.48%) |
Jan 28, 2010 | 25.71 | 25.74 | 25.33 | 25.53 | 49,986 | -0.04(-0.16%) |
Jan 27, 2010 | 25.67 | 25.70 | 25.52 | 25.57 | 25,356 | -0.36(-1.40%) |
Jan 26, 2010 | 25.83 | 26.10 | 25.83 | 25.93 | 16,414 | -0.19(-0.72%) |
Jan 25, 2010 | 26.22 | 26.26 | 26.01 | 26.12 | 81,427 | +0.21(+0.83%) |
Jan 22, 2010 | 26.20 | 26.29 | 25.91 | 25.91 | 18,419 | -0.25(-0.94%) |
Jan 21, 2010 | 26.25 | 26.25 | 26.01 | 26.15 | 14,562 | +0.14(+0.53%) |
Jan 20, 2010 | 25.95 | 26.07 | 25.84 | 26.01 | 19,850 | -0.64(-2.41%) |
Jan 19, 2010 | 26.73 | 26.75 | 26.54 | 26.66 | 6,575 | +0.04(+0.14%) |
Jan 15, 2010 | 26.58 | 26.62 | 26.62 | 26.62 | 8,094 | -0.08(-0.28%) |
Jan 14, 2010 | 26.49 | 26.75 | 26.49 | 26.70 | 30,093 | +0.33(+1.27%) |
Jan 13, 2010 | 26.18 | 26.52 | 26.18 | 26.36 | 79,032 | +0.17(+0.65%) |
Jan 12, 2010 | 26.23 | 26.37 | 26.12 | 26.19 | 47,614 | +0.17(+0.65%) |
Jan 11, 2010 | 25.91 | 26.02 | 25.72 | 26.02 | 41,463 | +0.29(+1.13%) |
Jan 08, 2010 | 25.57 | 25.76 | 25.57 | 25.73 | 27,745 | +0.26(+1.01%) |
Jan 07, 2010 | 25.46 | 25.49 | 25.31 | 25.47 | 186,766 | -0.15(-0.59%) |
Jan 06, 2010 | 25.60 | 25.67 | 25.57 | 25.62 | 26,747 | +0.08(+0.32%) |
Jan 05, 2010 | 25.61 | 25.63 | 25.54 | 25.54 | 3,369 | +0.22(+0.87%) |
Jan 04, 2010 | 25.31 | 25.33 | 25.14 | 25.32 | 3,790 | +0.54(+2.19%) |
Dec 31, 2009 | 24.95 | 24.78 | 24.78 | 24.78 | 3,015 | -0.25(-1.01%) |
Dec 30, 2009 | 24.92 | 25.03 | 24.89 | 25.03 | 4,721 | -0.26(-1.02%) |
Dec 29, 2009 | 25.30 | 25.33 | 25.24 | 25.29 | 5,409 | +0.09(+0.37%) |
Dec 28, 2009 | 25.25 | 25.32 | 25.17 | 25.20 | 7,070 | +0.15(+0.61%) |
Dec 23, 2009 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | +0.09(+0.38%) |
Dec 22, 2009 | 24.84 | 24.95 | 24.74 | 24.95 | 19,974 | +0.06(+0.25%) |
Dec 21, 2009 | 24.98 | 24.98 | 24.89 | 24.89 | 674 | -0.17(-0.69%) |
Dec 18, 2009 | 25.04 | 25.11 | 25.01 | 25.06 | 2,023 | +0.03(+0.12%) |
Dec 17, 2009 | 25.14 | 25.17 | 25.03 | 25.03 | 23,134 | -0.33(-1.32%) |
Dec 16, 2009 | 25.38 | 25.52 | 25.37 | 25.37 | 31,416 | +0.29(+1.16%) |
Dec 15, 2009 | 25.02 | 25.08 | 25.01 | 25.08 | 1,714 | -0.13(-0.50%) |
Dec 14, 2009 | 25.46 | 25.46 | 25.20 | 25.20 | 1,150 | +0.05(+0.19%) |
Dec 11, 2009 | 25.18 | 25.18 | 25.15 | 25.15 | 1,655 | -0.09(-0.36%) |
Dec 10, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 436 | -0.02(-0.07%) |
Dec 08, 2009 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.20(+0.81%) |
Dec 07, 2009 | 25.11 | 25.30 | 25.04 | 25.06 | 6,334 | -0.53(-2.05%) |
Dec 04, 2009 | 25.52 | 25.59 | 25.52 | 25.59 | 4,647 | +0.18(+0.69%) |
Dec 03, 2009 | 25.27 | 25.51 | 25.27 | 25.41 | 9,210 | +0.42(+1.69%) |
Dec 02, 2009 | 25.06 | 25.06 | 24.99 | 24.99 | 3,412 | -0.08(-0.30%) |
Dec 01, 2009 | 24.80 | 25.10 | 24.80 | 25.06 | 3,871 | +0.71(+2.90%) |
Nov 30, 2009 | 24.21 | 24.38 | 24.21 | 24.36 | 6,758 | +0.43(+1.82%) |
Nov 27, 2009 | 23.92 | 24.05 | 23.78 | 23.92 | 9,093 | -0.16(-0.65%) |
Nov 25, 2009 | 24.08 | 24.08 | 24.08 | 24.08 | 158 | +0.52(+2.20%) |
Nov 24, 2009 | 23.84 | 23.84 | 23.56 | 23.56 | 1,584 | -0.42(-1.76%) |
Nov 23, 2009 | 24.00 | 24.01 | 23.85 | 23.98 | 1,525 | +0.31(+1.33%) |
Nov 20, 2009 | 23.63 | 23.78 | 23.63 | 23.67 | 699 | +0.14(+0.59%) |
Nov 19, 2009 | 23.70 | 23.70 | 23.47 | 23.53 | 984 | -0.55(-2.28%) |
Nov 18, 2009 | 24.26 | 24.26 | 24.08 | 24.08 | 1,039 | -0.34(-1.39%) |
Nov 17, 2009 | 24.31 | 24.42 | 24.10 | 24.42 | 5,559 | -0.18(-0.72%) |
Nov 16, 2009 | 24.38 | 24.60 | 24.38 | 24.60 | 2,618 | +0.29(+1.17%) |
Nov 13, 2009 | 24.09 | 24.32 | 24.09 | 24.31 | 3,769 | +0.37(+1.55%) |
Nov 12, 2009 | 24.04 | 24.13 | 23.89 | 23.94 | 45,677 | -0.58(-2.37%) |
Nov 11, 2009 | 24.52 | 24.52 | 24.52 | 24.52 | 484 | +0.14(+0.57%) |
Nov 10, 2009 | 24.53 | 24.53 | 24.38 | 24.38 | 991 | -0.35(-1.40%) |
Nov 09, 2009 | 24.63 | 24.73 | 24.57 | 24.73 | 1,828 | +0.39(+1.60%) |
Nov 06, 2009 | 24.32 | 24.54 | 24.32 | 24.34 | 3,452 | -0.22(-0.90%) |
Nov 05, 2009 | 24.47 | 24.63 | 24.47 | 24.56 | 4,285 | +0.12(+0.49%) |
Nov 03, 2009 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.08(+0.31%) |
Nov 02, 2009 | 24.53 | 24.58 | 24.36 | 24.36 | 2,433 | +0.07(+0.29%) |
Oct 30, 2009 | 24.41 | 24.54 | 24.13 | 24.29 | 11,745 | -0.20(-0.82%) |
Oct 29, 2009 | 24.53 | 24.53 | 24.50 | 24.50 | 799 | +0.31(+1.28%) |
Oct 28, 2009 | 24.24 | 24.24 | 24.19 | 24.19 | 503 | -0.28(-1.16%) |
Oct 27, 2009 | 24.49 | 24.49 | 24.47 | 24.47 | 2,026 | +0.00(+0.00%) |
Oct 26, 2009 | 24.67 | 24.91 | 24.47 | 24.47 | 5,912 | -0.13(-0.54%) |
Oct 23, 2009 | 24.53 | 24.60 | 24.46 | 24.60 | 3,920 | -0.44(-1.74%) |
Oct 22, 2009 | 24.96 | 25.15 | 24.96 | 25.04 | 5,345 | -0.19(-0.74%) |
Oct 21, 2009 | 25.26 | 25.26 | 25.23 | 25.23 | 836 | +0.16(+0.65%) |
Oct 20, 2009 | 25.08 | 25.08 | 25.06 | 25.06 | 3,253 | -0.28(-1.09%) |
Oct 19, 2009 | 25.21 | 25.37 | 25.20 | 25.34 | 2,952 | +0.50(+2.00%) |
Oct 16, 2009 | 24.82 | 24.84 | 24.82 | 24.84 | 1,134 | -0.54(-2.13%) |
Oct 15, 2009 | 25.26 | 25.41 | 25.26 | 25.38 | 2,358 | -0.13(-0.50%) |
Oct 14, 2009 | 25.43 | 25.51 | 25.36 | 25.51 | 12,092 | +0.40(+1.60%) |
Oct 13, 2009 | 25.23 | 25.23 | 25.09 | 25.11 | 2,133 | -0.22(-0.85%) |
Oct 12, 2009 | 25.52 | 25.52 | 25.32 | 25.32 | 1,571 | +0.09(+0.36%) |
Oct 09, 2009 | 25.24 | 25.24 | 25.23 | 25.23 | 888 | -0.06(-0.25%) |
Oct 08, 2009 | 25.20 | 25.43 | 25.20 | 25.30 | 1,831 | +0.30(+1.21%) |
Oct 07, 2009 | 25.04 | 25.04 | 24.99 | 24.99 | 3,507 | +0.04(+0.15%) |
Oct 06, 2009 | 25.09 | 25.09 | 24.96 | 24.96 | 3,036 | +0.16(+0.66%) |
Oct 05, 2009 | 24.87 | 24.91 | 24.70 | 24.79 | 214,525 | +0.03(+0.10%) |
Oct 02, 2009 | 24.78 | 24.98 | 24.64 | 24.77 | 4,007 | -0.25(-0.98%) |
Oct 01, 2009 | 25.28 | 25.52 | 25.01 | 25.01 | 12,176 | -0.57(-2.22%) |
Sep 30, 2009 | 25.55 | 25.61 | 25.55 | 25.58 | 3,290 | +0.21(+0.82%) |
Sep 29, 2009 | 25.61 | 25.61 | 25.37 | 25.37 | 1,587 | -0.55(-2.11%) |
Sep 28, 2009 | 25.67 | 26.11 | 25.67 | 25.92 | 18,776 | +0.28(+1.08%) |
Sep 25, 2009 | 25.78 | 26.00 | 25.64 | 25.64 | 4,813 | -0.23(-0.88%) |
Sep 24, 2009 | 26.08 | 26.08 | 25.87 | 25.87 | 10,477 | -0.33(-1.28%) |
Sep 23, 2009 | 26.02 | 26.20 | 26.01 | 26.20 | 871 | +0.07(+0.27%) |
Sep 22, 2009 | 26.12 | 26.22 | 26.12 | 26.13 | 1,499 | +0.43(+1.69%) |
Sep 21, 2009 | 25.79 | 25.93 | 25.40 | 25.70 | 17,528 | -0.27(-1.04%) |
Sep 17, 2009 | 26.02 | 25.97 | 25.97 | 25.97 | 10,475 | -0.17(-0.65%) |
Sep 16, 2009 | 26.04 | 26.29 | 26.03 | 26.14 | 1,153 | -0.06(-0.24%) |
Sep 15, 2009 | 25.98 | 27.18 | 25.91 | 26.20 | 70,629 | +0.10(+0.40%) |
Sep 14, 2009 | 26.02 | 26.11 | 25.98 | 26.10 | 3,174 | -0.13(-0.49%) |
Sep 11, 2009 | 26.35 | 26.47 | 26.22 | 26.23 | 431,085 | +0.11(+0.41%) |
Sep 10, 2009 | 25.99 | 26.25 | 25.99 | 26.12 | 4,420 | +0.16(+0.62%) |
Sep 09, 2009 | 25.71 | 25.96 | 25.71 | 25.96 | 1,487 | +0.27(+1.05%) |
Sep 08, 2009 | 25.74 | 25.74 | 25.69 | 25.69 | 1,777 | +0.23(+0.89%) |
Sep 04, 2009 | 25.48 | 25.48 | 25.47 | 25.47 | 1,288 | +0.02(+0.07%) |
Sep 03, 2009 | 25.55 | 25.61 | 25.34 | 25.45 | 5,604 | -0.15(-0.58%) |
Sep 02, 2009 | 25.57 | 25.71 | 25.55 | 25.60 | 6,372 | +0.14(+0.54%) |
Sep 01, 2009 | 25.46 | 25.46 | 25.39 | 25.46 | 8,786 | -0.39(-1.50%) |
Aug 31, 2009 | 25.70 | 25.84 | 25.70 | 25.84 | 2,863 | -0.05(-0.19%) |
Aug 28, 2009 | 26.01 | 26.01 | 25.89 | 25.89 | 990 | -0.16(-0.60%) |
Aug 27, 2009 | 25.74 | 26.05 | 25.73 | 26.05 | 1,190 | +0.33(+1.29%) |
Aug 26, 2009 | 25.71 | 25.75 | 25.71 | 25.72 | 1,344 | -0.19(-0.72%) |
Aug 25, 2009 | 25.93 | 25.96 | 25.91 | 25.91 | 1,349 | +0.34(+1.33%) |
Aug 24, 2009 | 25.69 | 25.69 | 25.57 | 25.57 | 6,401 | -0.06(-0.25%) |
Aug 21, 2009 | 25.47 | 25.83 | 25.47 | 25.63 | 81,911 | +0.27(+1.08%) |
Aug 20, 2009 | 25.30 | 25.50 | 25.29 | 25.36 | 5,872 | +0.24(+0.97%) |
Aug 19, 2009 | 25.25 | 25.25 | 25.11 | 25.11 | 2,022 | +0.11(+0.43%) |
Aug 18, 2009 | 24.82 | 25.01 | 24.82 | 25.01 | 4,817 | +0.28(+1.12%) |
Aug 17, 2009 | 24.80 | 24.85 | 24.73 | 24.73 | 939 | -0.47(-1.87%) |
Aug 14, 2009 | 25.44 | 25.44 | 25.13 | 25.20 | 11,407 | -0.01(-0.05%) |
Aug 13, 2009 | 25.27 | 25.40 | 25.12 | 25.21 | 30,943 | +0.02(+0.08%) |
Aug 12, 2009 | 25.15 | 25.20 | 25.02 | 25.20 | 11,849 | +0.12(+0.48%) |
Aug 11, 2009 | 25.03 | 25.08 | 25.00 | 25.08 | 6,178 | +0.24(+0.96%) |
Aug 10, 2009 | 24.94 | 24.99 | 24.84 | 24.84 | 3,898 | -0.28(-1.10%) |
Aug 07, 2009 | 25.10 | 25.11 | 25.10 | 25.11 | 317 | +0.09(+0.36%) |
Aug 06, 2009 | 25.00 | 25.02 | 24.94 | 25.02 | 1,126 | -0.01(-0.06%) |
Aug 05, 2009 | 24.97 | 25.04 | 24.84 | 25.04 | 1,874 | -0.14(-0.57%) |
Aug 04, 2009 | 25.12 | 25.20 | 25.12 | 25.18 | 1,507 | -0.01(-0.06%) |
Aug 03, 2009 | 25.19 | 25.22 | 25.19 | 25.20 | 6,705 | +0.18(+0.73%) |
Jul 31, 2009 | 24.76 | 25.14 | 24.76 | 25.01 | 5,045 | +0.23(+0.94%) |
Jul 30, 2009 | 24.81 | 24.92 | 24.77 | 24.78 | 402,134 | +0.39(+1.60%) |
Jul 29, 2009 | 24.34 | 24.39 | 24.30 | 24.39 | 403,568 | +0.04(+0.16%) |
Jul 28, 2009 | 24.36 | 24.36 | 24.35 | 24.35 | 457 | +0.03(+0.10%) |
Jul 27, 2009 | 24.55 | 24.55 | 24.21 | 24.33 | 12,440 | -0.11(-0.43%) |
Jul 24, 2009 | 24.41 | 24.62 | 24.41 | 24.43 | 1,707 | +0.03(+0.12%) |
Jul 23, 2009 | 24.15 | 24.40 | 24.15 | 24.40 | 2,983 | +0.15(+0.62%) |
Jul 22, 2009 | 24.26 | 24.45 | 24.22 | 24.25 | 5,994 | +0.11(+0.47%) |
Jul 21, 2009 | 24.22 | 24.24 | 24.07 | 24.14 | 2,496 | +0.21(+0.87%) |
Jul 20, 2009 | 23.92 | 24.00 | 23.72 | 23.93 | 13,251 | +0.43(+1.82%) |
Jul 17, 2009 | 23.60 | 23.60 | 23.47 | 23.50 | 3,939 | -0.16(-0.68%) |
Jul 16, 2009 | 23.51 | 23.66 | 23.29 | 23.66 | 4,633 | +0.15(+0.63%) |
Jul 15, 2009 | 23.44 | 23.51 | 23.44 | 23.51 | 5,713 | +0.02(+0.08%) |
Jul 14, 2009 | 23.53 | 23.53 | 23.38 | 23.49 | 6,986 | -0.04(-0.16%) |
Jul 13, 2009 | 23.50 | 23.53 | 23.50 | 23.53 | 24,601 | +0.13(+0.54%) |
Jul 10, 2009 | 23.60 | 23.71 | 23.41 | 23.41 | 24,514 | -0.29(-1.23%) |
Jul 09, 2009 | 23.67 | 23.85 | 23.67 | 23.70 | 6,988 | +0.01(+0.03%) |
Jul 08, 2009 | 23.54 | 23.83 | 23.50 | 23.69 | 142,766 | -0.16(-0.66%) |
Jul 07, 2009 | 23.85 | 23.85 | 23.85 | 23.85 | 5,417 | -0.02(-0.07%) |
Jul 06, 2009 | 23.74 | 24.07 | 23.74 | 23.86 | 8,101 | +0.27(+1.16%) |
Jul 02, 2009 | 23.78 | 23.78 | 23.59 | 23.59 | 398,223 | -0.83(-3.38%) |
Jul 01, 2009 | 24.07 | 24.43 | 24.07 | 24.41 | 501,746 | +0.37(+1.54%) |
Jun 30, 2009 | 24.06 | 24.07 | 23.85 | 24.04 | 23,687 | -0.34(-1.41%) |
Jun 29, 2009 | 24.23 | 24.43 | 24.23 | 24.39 | 5,642 | -0.13(-0.54%) |
Jun 26, 2009 | 24.19 | 24.57 | 24.19 | 24.52 | 51,993 | +0.53(+2.21%) |
Jun 25, 2009 | 23.84 | 24.05 | 23.84 | 23.99 | 29,359 | -0.28(-1.17%) |
Jun 24, 2009 | 24.64 | 24.84 | 24.02 | 24.28 | 41,482 | +0.15(+0.63%) |
Jun 23, 2009 | 23.89 | 24.16 | 23.87 | 24.12 | 53,170 | +0.59(+2.52%) |
Jun 22, 2009 | 23.46 | 23.58 | 23.45 | 23.53 | 1,863,130 | -0.67(-2.76%) |
Jun 19, 2009 | 24.06 | 24.23 | 23.90 | 24.20 | 269,193 | +0.26(+1.08%) |
Jun 18, 2009 | 23.93 | 24.10 | 23.93 | 23.94 | 4,740 | +0.14(+0.57%) |
Jun 17, 2009 | 23.92 | 23.98 | 23.69 | 23.81 | 1,955 | +0.34(+1.43%) |
Jun 16, 2009 | 23.65 | 23.65 | 23.47 | 23.47 | 1,144 | -0.27(-1.14%) |
Jun 15, 2009 | 23.74 | 23.74 | 23.74 | 23.74 | 991 | -0.23(-0.96%) |
Jun 12, 2009 | 23.95 | 24.01 | 23.95 | 23.97 | 1,130 | -0.25(-1.02%) |
Jun 11, 2009 | 24.12 | 24.22 | 24.12 | 24.22 | 952 | +0.50(+2.10%) |
Jun 10, 2009 | 23.67 | 23.72 | 23.64 | 23.72 | 993 | +0.06(+0.24%) |
Jun 08, 2009 | 23.37 | 23.66 | 23.66 | 23.66 | 1,428 | -0.31(-1.30%) |
Jun 04, 2009 | 23.73 | 23.98 | 23.73 | 23.98 | 2,404 | +0.45(+1.92%) |
Jun 03, 2009 | 23.52 | 23.52 | 23.52 | 23.52 | 158 | -0.64(-2.64%) |
Jun 02, 2009 | 24.14 | 24.22 | 24.07 | 24.16 | 2,329 | +0.14(+0.60%) |
Jun 01, 2009 | 24.06 | 24.06 | 24.02 | 24.02 | 2,731 | +0.33(+1.38%) |
May 29, 2009 | 23.59 | 23.71 | 23.59 | 23.69 | 1,217 | +0.22(+0.92%) |
May 28, 2009 | 23.48 | 23.48 | 23.48 | 23.48 | 2,698 | +0.06(+0.27%) |
May 27, 2009 | 23.56 | 23.56 | 23.41 | 23.41 | 3,052 | -0.54(-2.26%) |
May 26, 2009 | 23.89 | 23.95 | 23.86 | 23.95 | 1,303 | +0.71(+3.04%) |
May 22, 2009 | 23.41 | 23.41 | 23.25 | 23.25 | 1,422 | -0.45(-1.89%) |
May 20, 2009 | 23.49 | 23.70 | 23.70 | 23.70 | 30,156 | +0.48(+2.08%) |
May 19, 2009 | 23.28 | 23.28 | 23.21 | 23.21 | 577 | -0.00(-0.01%) |
May 18, 2009 | 23.01 | 23.24 | 23.01 | 23.22 | 8,123 | +0.13(+0.55%) |
May 15, 2009 | 23.09 | 23.09 | 23.09 | 23.09 | 1,587 | +0.42(+1.83%) |
May 13, 2009 | 22.57 | 22.68 | 22.68 | 22.68 | 1,904 | -0.43(-1.85%) |
May 12, 2009 | 22.95 | 23.15 | 22.94 | 23.10 | 1,526 | +0.22(+0.96%) |
May 11, 2009 | 22.91 | 22.91 | 22.83 | 22.88 | 5,734 | +0.04(+0.19%) |
May 08, 2009 | 22.84 | 22.84 | 22.84 | 22.84 | 1,799 | +0.54(+2.43%) |
May 07, 2009 | 22.71 | 22.71 | 22.23 | 22.30 | 7,945 | -0.70(-3.04%) |
May 06, 2009 | 22.69 | 23.00 | 22.68 | 23.00 | 5,242 | +0.65(+2.90%) |
May 05, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 158 | -0.11(-0.48%) |
May 04, 2009 | 22.26 | 22.45 | 22.26 | 22.45 | 4,629 | +0.52(+2.39%) |
May 01, 2009 | 21.73 | 21.93 | 21.64 | 21.93 | 1,991 | +0.09(+0.42%) |
Apr 30, 2009 | 21.71 | 21.84 | 21.71 | 21.84 | 2,429 | -0.22(-1.00%) |
Apr 29, 2009 | 22.06 | 22.06 | 22.06 | 22.06 | 158 | +0.32(+1.48%) |
Apr 28, 2009 | 21.74 | 21.74 | 21.74 | 21.74 | 13,572 | -0.41(-1.85%) |
Apr 27, 2009 | 22.11 | 22.15 | 22.11 | 22.15 | 3,491 | -0.08(-0.37%) |
Apr 24, 2009 | 22.13 | 22.32 | 22.13 | 22.23 | 7,769 | +0.31(+1.41%) |
Apr 23, 2009 | 21.76 | 21.92 | 21.76 | 21.92 | 1,006 | +0.02(+0.07%) |
Apr 22, 2009 | 21.94 | 22.05 | 21.90 | 21.90 | 3,339 | +0.40(+1.86%) |
Apr 21, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 888 | -0.01(-0.06%) |
Apr 20, 2009 | 21.57 | 21.57 | 21.52 | 21.52 | 1,269 | -0.42(-1.93%) |
Apr 17, 2009 | 21.89 | 21.94 | 21.89 | 21.94 | 5,956 | +0.14(+0.64%) |
Apr 16, 2009 | 21.61 | 21.83 | 21.61 | 21.80 | 5,310 | +0.13(+0.58%) |
Apr 15, 2009 | 21.51 | 21.68 | 21.51 | 21.67 | 2,255 | +0.05(+0.23%) |
Apr 14, 2009 | 21.60 | 21.72 | 21.60 | 21.62 | 4,832 | -0.09(-0.41%) |
Apr 13, 2009 | 22.40 | 22.40 | 21.57 | 21.71 | 1,901 | -0.04(-0.17%) |
Apr 09, 2009 | 21.78 | 21.78 | 21.66 | 21.75 | 6,424 | +0.46(+2.16%) |
Apr 08, 2009 | 21.07 | 21.38 | 21.07 | 21.29 | 2,223 | +0.42(+1.99%) |
Apr 07, 2009 | 21.13 | 21.13 | 20.87 | 20.87 | 2,301 | +0.02(+0.09%) |
Apr 06, 2009 | 20.97 | 20.97 | 20.74 | 20.85 | 6,629 | -0.55(-2.56%) |
Apr 03, 2009 | 21.61 | 21.61 | 21.40 | 21.40 | 4,282 | -0.54(-2.47%) |
Apr 02, 2009 | 21.59 | 21.94 | 21.59 | 21.94 | 1,298 | +0.82(+3.88%) |
Apr 01, 2009 | 20.79 | 21.13 | 20.79 | 21.13 | 9,681 | +0.47(+2.29%) |
Mar 31, 2009 | 20.62 | 20.72 | 20.58 | 20.65 | 7,145 | -0.10(-0.49%) |
Mar 30, 2009 | 20.70 | 20.75 | 20.57 | 20.75 | 3,729 | -0.78(-3.63%) |
Mar 26, 2009 | 21.52 | 21.55 | 21.48 | 21.53 | 11,553 | +0.14(+0.68%) |
Mar 25, 2009 | 21.12 | 21.50 | 20.96 | 21.39 | 32,896 | +0.81(+3.95%) |
Mar 24, 2009 | 20.58 | 20.76 | 20.58 | 20.58 | 5,683 | -0.45(-2.16%) |
Mar 23, 2009 | 20.71 | 21.03 | 20.71 | 21.03 | 28,429 | +1.15(+5.80%) |
Mar 20, 2009 | 20.05 | 20.05 | 19.85 | 19.88 | 6,059 | -0.48(-2.35%) |
Mar 19, 2009 | 20.33 | 20.36 | 20.33 | 20.36 | 1,685 | +0.21(+1.03%) |
Mar 18, 2009 | 19.65 | 20.30 | 19.59 | 20.15 | 20,663 | +0.39(+1.98%) |
Mar 17, 2009 | 19.44 | 19.76 | 19.44 | 19.76 | 4,198 | +0.47(+2.42%) |
Mar 16, 2009 | 19.30 | 19.61 | 19.29 | 19.29 | 3,933 | +0.32(+1.66%) |
Mar 13, 2009 | 18.91 | 18.98 | 18.91 | 18.98 | 0 | +0.10(+0.55%) |
Mar 12, 2009 | 18.33 | 18.87 | 18.33 | 18.87 | 85,727 | -0.13(-0.71%) |
Mar 11, 2009 | 18.83 | 19.01 | 18.28 | 19.01 | 25,687 | +0.08(+0.43%) |
Mar 10, 2009 | 18.63 | 19.14 | 18.63 | 18.93 | 4,663 | +0.81(+4.45%) |
Mar 09, 2009 | 18.28 | 18.28 | 18.09 | 18.12 | 12,127 | -0.53(-2.84%) |
Mar 06, 2009 | 18.83 | 18.84 | 18.45 | 18.65 | 0 | +0.04(+0.20%) |
Mar 05, 2009 | 19.05 | 19.05 | 18.61 | 18.61 | 7,408 | -0.52(-2.73%) |
Mar 04, 2009 | 18.98 | 19.13 | 18.98 | 19.13 | 1,571 | +0.43(+2.33%) |
Mar 02, 2009 | 19.06 | 19.20 | 18.70 | 18.70 | 18,439 | -0.37(-1.95%) |
Feb 27, 2009 | 19.70 | 19.73 | 19.07 | 19.07 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 19.70 | 19.73 | 19.07 | 19.07 | 5,351 | -0.49(-2.48%) |
Feb 25, 2009 | 19.38 | 19.73 | 19.29 | 19.56 | 18,619 | -0.40(-1.99%) |
Feb 24, 2009 | 19.62 | 19.95 | 19.51 | 19.95 | 11,484 | +0.52(+2.66%) |
Feb 23, 2009 | 19.98 | 20.04 | 19.42 | 19.44 | 16,319 | -0.77(-3.80%) |
Feb 20, 2009 | 20.12 | 20.21 | 19.84 | 20.21 | 7,902 | -0.38(-1.84%) |
Feb 19, 2009 | 20.68 | 20.68 | 20.38 | 20.58 | 11,348 | +0.02(+0.09%) |
Feb 18, 2009 | 20.64 | 20.73 | 20.52 | 20.56 | 7,182 | +0.09(+0.43%) |
Feb 17, 2009 | 20.56 | 20.64 | 20.36 | 20.48 | 7,874 | -0.75(-3.55%) |
Feb 13, 2009 | 21.23 | 21.23 | 21.23 | 21.23 | 212 | +0.14(+0.68%) |
Feb 12, 2009 | 21.28 | 21.28 | 21.08 | 21.09 | 2,837 | -0.57(-2.65%) |
Feb 11, 2009 | 21.76 | 21.76 | 21.66 | 21.66 | 317 | +0.20(+0.93%) |
Feb 10, 2009 | 21.46 | 21.46 | 21.46 | 21.46 | 166 | -0.86(-3.83%) |
Feb 09, 2009 | 22.23 | 22.32 | 22.23 | 22.32 | 476 | -0.13(-0.59%) |
Feb 06, 2009 | 22.45 | 22.45 | 22.45 | 22.45 | 1,745 | +0.19(+0.85%) |
Feb 05, 2009 | 22.23 | 22.26 | 22.23 | 22.26 | 476 | +0.03(+0.13%) |
Feb 04, 2009 | 22.55 | 22.65 | 22.23 | 22.23 | 3,498 | -0.27(-1.19%) |
Feb 03, 2009 | 21.94 | 22.50 | 21.94 | 22.50 | 11,096 | +0.47(+2.12%) |