Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.83 | 21.94 | 21.83 | 21.94 | 23,958 | +0.05(+0.24%) |
Oct 28, 2010 | 21.88 | 21.90 | 21.79 | 21.89 | 36,283 | +0.17(+0.77%) |
Oct 27, 2010 | 21.81 | 21.81 | 21.54 | 21.72 | 54,627 | -0.24(-1.10%) |
Oct 25, 2010 | 22.04 | 22.18 | 21.96 | 21.96 | 202,950 | +0.02(+0.08%) |
Oct 22, 2010 | 22.01 | 22.01 | 21.88 | 21.94 | 43,792 | +0.04(+0.16%) |
Oct 21, 2010 | 21.99 | 22.05 | 21.82 | 21.91 | 86,245 | +0.14(+0.65%) |
Oct 20, 2010 | 21.72 | 21.89 | 21.72 | 21.77 | 680,340 | +0.17(+0.81%) |
Oct 19, 2010 | 21.67 | 21.75 | 21.52 | 21.59 | 54,686 | -0.30(-1.38%) |
Oct 18, 2010 | 21.85 | 21.96 | 21.84 | 21.89 | 26,766 | -0.01(-0.05%) |
Oct 15, 2010 | 21.96 | 21.96 | 21.78 | 21.91 | 229,866 | +0.06(+0.29%) |
Oct 14, 2010 | 21.92 | 21.93 | 21.77 | 21.84 | 121,751 | -0.02(-0.11%) |
Oct 13, 2010 | 21.80 | 21.93 | 21.75 | 21.87 | 239,256 | +0.25(+1.15%) |
Oct 12, 2010 | 21.46 | 21.69 | 21.46 | 21.62 | 23,559 | +0.08(+0.36%) |
Oct 11, 2010 | 21.57 | 21.61 | 21.54 | 21.54 | 23,254 | -0.05(-0.25%) |
Oct 08, 2010 | 21.59 | 21.63 | 21.52 | 21.59 | 42,255 | +0.05(+0.25%) |
Oct 07, 2010 | 21.70 | 21.71 | 21.49 | 21.54 | 38,259 | -0.10(-0.46%) |
Oct 06, 2010 | 21.56 | 21.66 | 21.56 | 21.64 | 116,164 | +0.06(+0.26%) |
Oct 05, 2010 | 21.61 | 21.64 | 21.43 | 21.58 | 95,446 | +0.32(+1.52%) |
Oct 04, 2010 | 21.38 | 21.40 | 21.18 | 21.26 | 69,322 | -0.17(-0.78%) |
Oct 01, 2010 | 21.43 | 21.44 | 21.29 | 21.43 | 56,060 | +0.09(+0.40%) |
Sep 30, 2010 | 21.61 | 21.61 | 21.23 | 21.34 | 213,780 | -0.06(-0.30%) |
Sep 29, 2010 | 21.50 | 21.50 | 21.38 | 21.40 | 182,838 | -0.15(-0.69%) |
Sep 28, 2010 | 21.41 | 21.55 | 21.25 | 21.55 | 168,723 | +0.18(+0.85%) |
Sep 27, 2010 | 21.46 | 21.46 | 21.32 | 21.37 | 178,552 | -0.02(-0.08%) |
Sep 24, 2010 | 21.30 | 21.43 | 21.29 | 21.39 | 41,641 | +0.36(+1.72%) |
Sep 23, 2010 | 21.06 | 21.21 | 20.99 | 21.03 | 108,607 | -0.17(-0.80%) |
Sep 22, 2010 | 21.18 | 21.24 | 21.11 | 21.20 | 34,095 | +0.09(+0.44%) |
Sep 21, 2010 | 21.15 | 21.17 | 20.92 | 21.11 | 65,898 | -0.04(-0.18%) |
Sep 20, 2010 | 20.97 | 21.15 | 20.92 | 21.15 | 63,277 | +0.31(+1.48%) |
Sep 17, 2010 | 20.84 | 20.97 | 20.82 | 20.84 | 66,515 | -0.11(-0.54%) |
Sep 15, 2010 | 20.75 | 20.98 | 20.75 | 20.95 | 42,869 | +0.08(+0.39%) |
Sep 14, 2010 | 20.79 | 20.92 | 20.75 | 20.87 | 42,680 | +0.10(+0.46%) |
Sep 13, 2010 | 20.83 | 20.84 | 20.69 | 20.77 | 110,429 | +0.04(+0.21%) |
Sep 10, 2010 | 20.66 | 20.75 | 20.62 | 20.73 | 115,666 | +0.14(+0.67%) |
Sep 09, 2010 | 20.65 | 20.71 | 20.57 | 20.59 | 71,119 | +0.00(+0.02%) |
Sep 08, 2010 | 20.51 | 20.63 | 20.51 | 20.59 | 40,537 | +0.17(+0.84%) |
Sep 07, 2010 | 20.49 | 20.49 | 20.38 | 20.42 | 224,048 | -0.10(-0.47%) |
Sep 03, 2010 | 20.50 | 20.56 | 20.41 | 20.51 | 111,183 | +0.11(+0.52%) |
Sep 02, 2010 | 20.40 | 20.44 | 20.32 | 20.41 | 205,521 | +0.06(+0.31%) |
Sep 01, 2010 | 20.16 | 20.39 | 20.16 | 20.34 | 455,196 | +0.51(+2.58%) |
Aug 31, 2010 | 19.88 | 19.97 | 19.79 | 19.83 | 256,266 | -0.02(-0.11%) |
Aug 30, 2010 | 20.01 | 20.01 | 19.82 | 19.85 | 92,228 | -0.15(-0.76%) |
Aug 27, 2010 | 20.01 | 20.01 | 19.72 | 20.01 | 29,503 | +0.22(+1.13%) |
Aug 26, 2010 | 19.93 | 19.93 | 19.74 | 19.78 | 447,917 | -0.09(-0.46%) |
Aug 25, 2010 | 19.77 | 19.89 | 19.68 | 19.87 | 138,966 | +0.09(+0.43%) |
Aug 24, 2010 | 19.76 | 19.93 | 19.76 | 19.79 | 28,821 | -0.16(-0.82%) |
Aug 23, 2010 | 20.02 | 20.06 | 19.92 | 19.95 | 102,390 | +0.07(+0.37%) |
Aug 20, 2010 | 19.82 | 19.91 | 19.80 | 19.88 | 236,995 | -0.13(-0.67%) |
Aug 19, 2010 | 20.20 | 20.23 | 19.91 | 20.01 | 48,571 | -0.26(-1.30%) |
Aug 18, 2010 | 20.22 | 20.35 | 20.17 | 20.28 | 34,796 | +0.06(+0.28%) |
Aug 17, 2010 | 20.17 | 20.31 | 20.11 | 20.22 | 29,835 | +0.19(+0.96%) |
Aug 16, 2010 | 19.91 | 20.11 | 19.91 | 20.03 | 10,195 | +0.02(+0.11%) |
Aug 13, 2010 | 20.01 | 20.04 | 19.91 | 20.01 | 13,861 | -0.01(-0.07%) |
Aug 12, 2010 | 19.83 | 20.02 | 19.81 | 20.02 | 60,622 | +0.12(+0.62%) |
Aug 11, 2010 | 20.02 | 20.04 | 19.88 | 19.90 | 23,122 | -0.51(-2.51%) |
Aug 10, 2010 | 20.15 | 20.50 | 20.14 | 20.41 | 42,779 | +0.03(+0.16%) |
Aug 09, 2010 | 20.36 | 20.40 | 20.31 | 20.38 | 35,393 | +0.11(+0.53%) |
Aug 06, 2010 | 20.27 | 20.27 | 20.04 | 20.27 | 46,253 | -0.00(-0.02%) |
Aug 05, 2010 | 20.28 | 20.28 | 20.12 | 20.27 | 205,132 | -0.18(-0.90%) |
Aug 04, 2010 | 20.42 | 20.46 | 20.28 | 20.46 | 900,067 | +0.16(+0.80%) |
Aug 03, 2010 | 20.35 | 20.37 | 20.20 | 20.29 | 136,528 | -0.09(-0.44%) |
Aug 02, 2010 | 20.31 | 20.42 | 20.30 | 20.38 | 1,061,669 | +0.25(+1.22%) |
Jul 30, 2010 | 20.14 | 20.15 | 19.95 | 20.14 | 173,442 | +0.00(+0.00%) |
Jul 29, 2010 | 20.29 | 20.29 | 19.97 | 20.14 | 201,413 | -0.12(-0.61%) |
Jul 28, 2010 | 20.32 | 20.32 | 20.21 | 20.26 | 198,989 | -0.13(-0.63%) |
Jul 27, 2010 | 20.39 | 20.39 | 20.28 | 20.39 | 186,343 | -0.02(-0.12%) |
Jul 26, 2010 | 20.17 | 20.41 | 20.17 | 20.41 | 99,580 | +0.11(+0.54%) |
Jul 23, 2010 | 20.07 | 20.38 | 20.07 | 20.30 | 32,284 | +0.18(+0.90%) |
Jul 22, 2010 | 20.09 | 20.21 | 20.08 | 20.12 | 93,763 | +0.29(+1.47%) |
Jul 21, 2010 | 20.05 | 20.09 | 19.76 | 19.83 | 31,817 | -0.30(-1.48%) |
Jul 20, 2010 | 19.59 | 20.13 | 19.58 | 20.13 | 51,730 | +0.31(+1.58%) |
Jul 19, 2010 | 19.86 | 19.91 | 19.74 | 19.82 | 57,054 | +0.01(+0.07%) |
Jul 16, 2010 | 19.80 | 20.12 | 19.77 | 19.80 | 13,768 | -0.36(-1.80%) |
Jul 15, 2010 | 20.17 | 20.22 | 19.97 | 20.17 | 174,844 | +0.11(+0.55%) |
Jul 14, 2010 | 19.83 | 20.08 | 19.83 | 20.06 | 54,351 | +0.07(+0.37%) |
Jul 13, 2010 | 19.98 | 20.03 | 19.95 | 19.98 | 25,476 | +0.21(+1.04%) |
Jul 12, 2010 | 19.55 | 19.78 | 19.55 | 19.77 | 73,974 | +0.09(+0.45%) |
Jul 09, 2010 | 19.69 | 19.72 | 19.61 | 19.69 | 28,334 | -0.07(-0.34%) |
Jul 08, 2010 | 19.49 | 19.75 | 19.49 | 19.75 | 44,620 | +0.26(+1.31%) |
Jul 07, 2010 | 19.23 | 19.52 | 19.11 | 19.50 | 81,723 | +0.42(+2.18%) |
Jul 06, 2010 | 19.19 | 19.28 | 18.94 | 19.08 | 178,161 | +0.15(+0.81%) |
Jul 02, 2010 | 18.93 | 19.01 | 18.81 | 18.93 | 40,836 | -0.01(-0.07%) |
Jul 01, 2010 | 18.91 | 19.01 | 18.77 | 18.94 | 138,631 | +0.10(+0.55%) |
Jun 30, 2010 | 18.95 | 19.05 | 18.84 | 18.84 | 28,855 | -0.20(-1.03%) |
Jun 29, 2010 | 19.25 | 19.25 | 18.98 | 19.04 | 64,057 | -0.23(-1.18%) |
Jun 25, 2010 | 19.26 | 19.46 | 19.23 | 19.26 | 32,772 | -0.02(-0.09%) |
Jun 24, 2010 | 19.39 | 19.48 | 19.28 | 19.28 | 36,412 | -0.20(-1.00%) |
Jun 23, 2010 | 19.52 | 19.55 | 19.39 | 19.48 | 26,233 | +0.06(+0.31%) |
Jun 22, 2010 | 19.60 | 19.71 | 19.42 | 19.42 | 31,336 | -0.16(-0.82%) |
Jun 21, 2010 | 19.93 | 19.93 | 19.51 | 19.58 | 79,436 | +0.21(+1.06%) |
Jun 18, 2010 | 19.37 | 19.47 | 19.34 | 19.37 | 40,851 | -0.11(-0.55%) |
Jun 17, 2010 | 19.37 | 19.48 | 19.29 | 19.48 | 22,464 | +0.17(+0.87%) |
Jun 16, 2010 | 19.15 | 19.39 | 19.15 | 19.31 | 96,910 | -0.08(-0.43%) |
Jun 15, 2010 | 19.19 | 19.39 | 19.18 | 19.39 | 32,419 | +0.31(+1.63%) |
Jun 14, 2010 | 19.06 | 19.23 | 19.06 | 19.08 | 511,562 | +0.16(+0.84%) |
Jun 11, 2010 | 18.81 | 18.94 | 18.76 | 18.92 | 364,654 | -0.17(-0.90%) |
Jun 10, 2010 | 18.90 | 19.09 | 18.90 | 19.09 | 349,108 | +0.43(+2.30%) |
Jun 09, 2010 | 18.76 | 18.91 | 18.62 | 18.67 | 33,819 | +0.04(+0.23%) |
Jun 08, 2010 | 18.34 | 18.62 | 18.34 | 18.62 | 68,158 | +0.21(+1.15%) |
Jun 07, 2010 | 18.51 | 18.63 | 18.41 | 18.41 | 273,549 | -0.10(-0.53%) |
Jun 04, 2010 | 18.51 | 18.80 | 18.46 | 18.51 | 49,052 | -0.51(-2.67%) |
Jun 03, 2010 | 19.12 | 19.22 | 18.90 | 19.02 | 855,001 | -0.04(-0.22%) |
Jun 02, 2010 | 18.71 | 19.06 | 18.71 | 19.06 | 58,543 | +0.28(+1.52%) |
Jun 01, 2010 | 18.52 | 18.88 | 18.52 | 18.77 | 721,577 | +0.12(+0.62%) |
May 28, 2010 | 18.66 | 18.80 | 18.61 | 18.66 | 46,976 | -0.07(-0.37%) |
May 27, 2010 | 18.50 | 18.73 | 18.43 | 18.73 | 77,365 | +0.49(+2.68%) |
May 26, 2010 | 18.52 | 18.54 | 18.17 | 18.24 | 73,320 | -0.13(-0.72%) |
May 25, 2010 | 18.21 | 18.40 | 18.03 | 18.37 | 104,884 | -0.08(-0.45%) |
May 24, 2010 | 18.61 | 18.67 | 18.45 | 18.45 | 100,117 | -0.19(-1.04%) |
May 21, 2010 | 18.42 | 18.66 | 18.23 | 18.65 | 318,197 | +0.06(+0.33%) |
May 20, 2010 | 18.63 | 18.81 | 18.58 | 18.58 | 247,457 | -0.54(-2.83%) |
May 19, 2010 | 19.05 | 19.20 | 18.96 | 19.13 | 114,311 | -0.02(-0.13%) |
May 18, 2010 | 19.50 | 19.54 | 19.14 | 19.15 | 32,317 | -0.26(-1.33%) |
May 17, 2010 | 19.32 | 19.41 | 19.08 | 19.41 | 52,204 | +0.10(+0.53%) |
May 14, 2010 | 19.31 | 19.55 | 19.15 | 19.31 | 70,061 | -0.30(-1.53%) |
May 13, 2010 | 19.58 | 19.72 | 19.55 | 19.61 | 121,387 | -0.06(-0.32%) |
May 12, 2010 | 19.71 | 19.71 | 19.54 | 19.67 | 62,521 | +0.20(+1.03%) |
May 11, 2010 | 19.60 | 19.70 | 19.45 | 19.47 | 398,279 | -0.12(-0.62%) |
May 10, 2010 | 19.54 | 19.59 | 19.39 | 19.59 | 107,737 | +0.70(+3.69%) |
May 07, 2010 | 18.62 | 19.09 | 18.55 | 18.89 | 263,432 | -0.49(-2.54%) |
May 06, 2010 | 19.45 | 19.98 | 11.46 | 19.39 | 283,597 | -0.17(-0.88%) |
May 05, 2010 | 19.63 | 19.65 | 19.51 | 19.56 | 339,046 | -0.18(-0.89%) |
May 04, 2010 | 19.89 | 19.89 | 19.65 | 19.74 | 50,948 | -0.34(-1.68%) |
May 03, 2010 | 19.92 | 20.11 | 19.88 | 20.07 | 268,428 | +0.18(+0.90%) |
Apr 30, 2010 | 20.11 | 20.14 | 19.89 | 19.89 | 53,271 | -0.19(-0.94%) |
Apr 29, 2010 | 19.95 | 20.16 | 19.95 | 20.08 | 76,516 | +0.25(+1.28%) |
Apr 28, 2010 | 19.96 | 19.96 | 19.71 | 19.83 | 89,289 | -0.05(-0.26%) |
Apr 27, 2010 | 20.22 | 20.24 | 19.81 | 19.88 | 137,416 | -0.41(-2.02%) |
Apr 26, 2010 | 20.39 | 20.42 | 20.29 | 20.29 | 194,278 | -0.09(-0.42%) |
Apr 23, 2010 | 20.19 | 20.38 | 20.19 | 20.38 | 50,560 | +0.10(+0.49%) |
Apr 22, 2010 | 20.27 | 20.29 | 20.15 | 20.28 | 73,535 | -0.05(-0.25%) |
Apr 21, 2010 | 20.34 | 20.35 | 20.25 | 20.33 | 92,783 | +0.00(+0.01%) |
Apr 20, 2010 | 20.38 | 20.38 | 20.27 | 20.33 | 22,122 | +0.07(+0.32%) |
Apr 19, 2010 | 20.17 | 20.27 | 20.11 | 20.26 | 32,834 | -0.03(-0.17%) |
Apr 16, 2010 | 20.38 | 20.43 | 20.16 | 20.29 | 85,166 | -0.09(-0.44%) |
Apr 15, 2010 | 20.35 | 20.45 | 20.31 | 20.38 | 98,423 | -0.15(-0.74%) |
Apr 14, 2010 | 20.41 | 20.54 | 20.41 | 20.54 | 78,287 | +0.07(+0.35%) |
Apr 13, 2010 | 20.43 | 20.52 | 20.38 | 20.46 | 48,144 | -0.02(-0.10%) |
Apr 12, 2010 | 20.39 | 20.51 | 20.39 | 20.48 | 38,708 | +0.10(+0.51%) |
Apr 09, 2010 | 20.30 | 20.39 | 20.28 | 20.38 | 104,649 | +0.11(+0.53%) |
Apr 08, 2010 | 20.22 | 20.28 | 20.08 | 20.27 | 94,114 | +0.00(+0.02%) |
Apr 07, 2010 | 20.35 | 20.36 | 20.23 | 20.27 | 82,382 | -0.07(-0.32%) |
Apr 06, 2010 | 20.37 | 20.38 | 20.26 | 20.34 | 91,339 | -0.07(-0.36%) |
Apr 05, 2010 | 20.57 | 20.57 | 20.40 | 20.41 | 44,148 | -0.00(-0.02%) |
Apr 01, 2010 | 20.36 | 20.41 | 20.41 | 20.41 | 202,403 | +0.11(+0.57%) |
Mar 31, 2010 | 20.34 | 20.35 | 20.22 | 20.30 | 97,736 | +0.01(+0.05%) |
Mar 30, 2010 | 20.34 | 20.36 | 20.27 | 20.29 | 34,365 | +0.01(+0.06%) |
Mar 29, 2010 | 20.21 | 20.29 | 20.17 | 20.28 | 38,984 | +0.16(+0.79%) |
Mar 26, 2010 | 20.14 | 20.17 | 20.05 | 20.12 | 50,026 | +0.03(+0.15%) |
Mar 25, 2010 | 20.10 | 20.22 | 20.07 | 20.09 | 67,671 | -0.01(-0.07%) |
Mar 24, 2010 | 20.19 | 20.19 | 20.06 | 20.10 | 112,363 | -0.24(-1.18%) |
Mar 23, 2010 | 20.26 | 20.34 | 20.19 | 20.34 | 45,590 | +0.07(+0.37%) |
Mar 22, 2010 | 20.03 | 20.28 | 19.87 | 20.27 | 54,025 | +0.17(+0.82%) |
Mar 19, 2010 | 20.19 | 20.21 | 20.07 | 20.10 | 45,201 | -0.16(-0.78%) |
Mar 18, 2010 | 20.18 | 20.26 | 20.18 | 20.26 | 90,078 | -0.01(-0.07%) |
Mar 17, 2010 | 20.29 | 20.29 | 20.17 | 20.27 | 377,932 | +0.09(+0.46%) |
Mar 16, 2010 | 20.09 | 20.19 | 20.05 | 20.18 | 58,218 | +0.15(+0.74%) |
Mar 15, 2010 | 19.94 | 20.04 | 19.94 | 20.03 | 213,448 | +0.03(+0.16%) |
Mar 12, 2010 | 19.91 | 20.00 | 19.91 | 20.00 | 472,479 | +0.06(+0.29%) |
Mar 11, 2010 | 19.94 | 19.94 | 19.83 | 19.94 | 58,375 | +0.06(+0.29%) |
Mar 10, 2010 | 19.84 | 19.94 | 19.84 | 19.88 | 74,480 | +0.04(+0.19%) |
Mar 09, 2010 | 19.93 | 19.94 | 19.84 | 19.85 | 276,249 | -0.04(-0.23%) |
Mar 08, 2010 | 19.96 | 20.04 | 19.88 | 19.89 | 70,893 | -0.13(-0.67%) |
Mar 05, 2010 | 19.88 | 20.03 | 19.81 | 20.03 | 95,692 | +0.19(+0.94%) |
Mar 04, 2010 | 19.89 | 19.96 | 19.80 | 19.84 | 64,119 | +0.04(+0.21%) |
Mar 03, 2010 | 19.89 | 19.92 | 19.74 | 19.80 | 231,146 | +0.02(+0.12%) |
Mar 02, 2010 | 19.75 | 19.85 | 19.74 | 19.77 | 162,723 | +0.08(+0.42%) |
Mar 01, 2010 | 19.46 | 19.71 | 19.46 | 19.69 | 243,058 | +0.13(+0.67%) |
Feb 26, 2010 | 19.56 | 19.59 | 19.45 | 19.56 | 58,856 | +0.04(+0.23%) |
Feb 25, 2010 | 19.37 | 19.54 | 19.30 | 19.52 | 65,178 | -0.10(-0.49%) |
Feb 24, 2010 | 19.54 | 19.64 | 19.48 | 19.61 | 29,194 | +0.13(+0.65%) |
Feb 23, 2010 | 19.64 | 19.64 | 19.43 | 19.48 | 113,804 | -0.13(-0.67%) |
Feb 22, 2010 | 19.68 | 19.69 | 19.53 | 19.62 | 53,703 | -0.04(-0.19%) |
Feb 19, 2010 | 19.57 | 19.65 | 19.47 | 19.65 | 60,315 | +0.09(+0.48%) |
Feb 18, 2010 | 19.50 | 19.57 | 19.44 | 19.56 | 45,555 | +0.11(+0.56%) |
Feb 17, 2010 | 19.34 | 19.46 | 19.34 | 19.45 | 124,994 | +0.07(+0.35%) |
Feb 16, 2010 | 19.14 | 19.39 | 19.14 | 19.38 | 175,282 | +0.21(+1.10%) |
Feb 12, 2010 | 19.08 | 19.17 | 19.17 | 19.17 | 89,892 | -0.00(-0.00%) |
Feb 11, 2010 | 18.98 | 19.19 | 18.87 | 19.17 | 40,321 | +0.26(+1.37%) |
Feb 10, 2010 | 18.88 | 18.97 | 18.78 | 18.92 | 55,278 | -0.07(-0.36%) |
Feb 09, 2010 | 18.86 | 19.13 | 18.77 | 18.98 | 112,531 | +0.33(+1.78%) |
Feb 08, 2010 | 18.75 | 18.88 | 18.65 | 18.65 | 278,519 | -0.03(-0.17%) |
Feb 05, 2010 | 18.84 | 18.84 | 18.42 | 18.68 | 163,265 | -0.17(-0.91%) |
Feb 04, 2010 | 19.25 | 19.25 | 18.85 | 18.86 | 175,644 | -0.58(-2.99%) |
Feb 03, 2010 | 19.53 | 19.53 | 19.39 | 19.44 | 111,237 | -0.15(-0.74%) |
Feb 02, 2010 | 19.37 | 19.61 | 19.29 | 19.58 | 2,070,704 | +0.34(+1.77%) |
Feb 01, 2010 | 19.09 | 19.27 | 19.09 | 19.24 | 237,751 | +0.09(+0.48%) |
Jan 29, 2010 | 19.32 | 19.37 | 19.06 | 19.15 | 97,608 | -0.07(-0.39%) |
Jan 28, 2010 | 19.37 | 19.45 | 19.18 | 19.23 | 129,271 | -0.09(-0.45%) |
Jan 27, 2010 | 19.28 | 19.33 | 19.17 | 19.31 | 207,278 | +0.08(+0.39%) |
Jan 26, 2010 | 19.12 | 19.34 | 19.06 | 19.24 | 478,803 | -0.08(-0.41%) |
Jan 25, 2010 | 19.35 | 19.40 | 19.31 | 19.32 | 207,194 | +0.04(+0.21%) |
Jan 22, 2010 | 19.42 | 19.58 | 19.23 | 19.27 | 213,066 | -0.18(-0.92%) |
Jan 21, 2010 | 19.73 | 19.78 | 19.39 | 19.45 | 145,927 | -0.21(-1.07%) |
Jan 20, 2010 | 19.80 | 19.80 | 19.56 | 19.66 | 118,061 | -0.34(-1.69%) |
Jan 19, 2010 | 19.76 | 20.00 | 19.69 | 20.00 | 117,356 | +0.29(+1.49%) |
Jan 15, 2010 | 19.86 | 19.71 | 19.71 | 19.71 | 122,660 | -0.18(-0.90%) |
Jan 14, 2010 | 19.86 | 19.90 | 19.79 | 19.89 | 75,567 | +0.01(+0.07%) |
Jan 13, 2010 | 19.68 | 19.91 | 19.68 | 19.87 | 124,344 | +0.25(+1.28%) |
Jan 12, 2010 | 19.55 | 19.69 | 19.55 | 19.62 | 181,194 | -0.02(-0.11%) |
Jan 11, 2010 | 19.68 | 19.68 | 19.47 | 19.64 | 146,664 | +0.11(+0.55%) |
Jan 08, 2010 | 19.54 | 19.55 | 19.42 | 19.54 | 69,350 | +0.00(+0.02%) |
Jan 07, 2010 | 19.57 | 19.57 | 19.42 | 19.53 | 177,912 | -0.07(-0.35%) |
Jan 06, 2010 | 19.60 | 19.61 | 19.53 | 19.60 | 226,755 | -0.01(-0.04%) |
Jan 05, 2010 | 19.65 | 19.72 | 19.57 | 19.61 | 207,617 | -0.21(-1.06%) |
Jan 04, 2010 | 19.74 | 19.84 | 19.70 | 19.82 | 154,838 | +0.30(+1.52%) |
Dec 31, 2009 | 19.76 | 19.52 | 19.52 | 19.52 | 92,212 | -0.13(-0.68%) |
Dec 30, 2009 | 19.62 | 19.66 | 19.57 | 19.66 | 87,671 | -0.03(-0.17%) |
Dec 29, 2009 | 19.80 | 19.80 | 19.66 | 19.69 | 61,593 | +0.01(+0.05%) |
Dec 28, 2009 | 19.72 | 19.86 | 19.62 | 19.68 | 234,869 | +0.05(+0.25%) |
Dec 24, 2009 | 19.65 | 19.66 | 19.55 | 19.63 | 54,385 | +0.12(+0.64%) |
Dec 23, 2009 | 19.54 | 19.65 | 19.46 | 19.51 | 123,796 | +0.09(+0.44%) |
Dec 22, 2009 | 19.36 | 19.47 | 19.36 | 19.42 | 121,250 | +0.12(+0.61%) |
Dec 21, 2009 | 19.37 | 19.43 | 19.30 | 19.30 | 102,492 | +0.23(+1.19%) |
Dec 18, 2009 | 19.08 | 19.08 | 18.83 | 19.08 | 55,068 | +0.01(+0.07%) |
Dec 17, 2009 | 19.17 | 19.23 | 19.04 | 19.06 | 155,230 | -0.28(-1.46%) |
Dec 16, 2009 | 19.38 | 19.47 | 19.34 | 19.35 | 58,989 | +0.02(+0.10%) |
Dec 15, 2009 | 19.39 | 19.40 | 19.31 | 19.33 | 88,756 | -0.14(-0.73%) |
Dec 14, 2009 | 19.45 | 19.47 | 19.41 | 19.47 | 43,473 | +0.06(+0.33%) |
Dec 11, 2009 | 19.39 | 19.44 | 19.33 | 19.40 | 405,014 | +0.09(+0.49%) |
Dec 10, 2009 | 19.39 | 19.43 | 19.30 | 19.31 | 389,148 | +0.07(+0.35%) |
Dec 09, 2009 | 19.22 | 19.25 | 19.07 | 19.24 | 110,296 | +0.00(+0.00%) |
Dec 08, 2009 | 19.35 | 19.39 | 19.14 | 19.24 | 66,245 | -0.29(-1.47%) |
Dec 07, 2009 | 19.50 | 19.56 | 19.44 | 19.53 | 99,158 | -0.03(-0.16%) |
Dec 04, 2009 | 19.53 | 19.69 | 19.41 | 19.56 | 85,208 | +0.07(+0.36%) |
Dec 03, 2009 | 19.58 | 19.65 | 19.47 | 19.49 | 121,802 | -0.05(-0.26%) |
Dec 02, 2009 | 19.56 | 19.62 | 19.49 | 19.54 | 52,127 | +0.02(+0.10%) |
Dec 01, 2009 | 19.32 | 19.56 | 19.32 | 19.52 | 175,434 | +0.37(+1.92%) |
Nov 30, 2009 | 19.20 | 19.28 | 19.03 | 19.15 | 83,979 | -0.04(-0.21%) |
Nov 27, 2009 | 19.06 | 19.27 | 18.97 | 19.19 | 67,015 | -0.33(-1.69%) |
Nov 25, 2009 | 19.48 | 19.54 | 19.38 | 19.52 | 227,417 | +0.12(+0.61%) |
Nov 24, 2009 | 19.41 | 19.42 | 19.18 | 19.40 | 104,207 | +0.02(+0.09%) |
Nov 23, 2009 | 19.32 | 19.46 | 19.32 | 19.39 | 114,706 | +0.23(+1.22%) |
Nov 20, 2009 | 19.08 | 19.17 | 19.06 | 19.16 | 73,282 | -0.05(-0.28%) |
Nov 19, 2009 | 19.22 | 19.22 | 19.00 | 19.21 | 78,332 | -0.16(-0.84%) |
Nov 18, 2009 | 19.38 | 19.38 | 19.21 | 19.37 | 484,788 | -0.03(-0.17%) |
Nov 17, 2009 | 19.31 | 19.51 | 19.28 | 19.40 | 66,156 | +0.03(+0.16%) |
Nov 16, 2009 | 19.24 | 19.44 | 19.24 | 19.37 | 143,084 | +0.21(+1.07%) |
Nov 13, 2009 | 19.01 | 19.17 | 18.93 | 19.17 | 30,223 | +0.22(+1.16%) |
Nov 12, 2009 | 19.07 | 19.13 | 18.91 | 18.95 | 62,191 | -0.18(-0.94%) |
Nov 11, 2009 | 19.17 | 19.27 | 19.07 | 19.13 | 74,828 | +0.00(+0.00%) |
Nov 10, 2009 | 19.03 | 19.17 | 19.03 | 19.13 | 203,294 | +0.03(+0.14%) |
Nov 09, 2009 | 18.89 | 19.11 | 18.73 | 19.10 | 76,892 | +0.37(+1.95%) |
Nov 06, 2009 | 18.71 | 18.78 | 18.61 | 18.74 | 143,283 | -0.05(-0.27%) |
Nov 05, 2009 | 18.67 | 18.80 | 18.62 | 18.79 | 128,019 | +0.19(+1.02%) |
Nov 04, 2009 | 18.57 | 18.77 | 18.53 | 18.60 | 195,464 | +0.07(+0.38%) |
Nov 03, 2009 | 18.46 | 18.57 | 18.37 | 18.53 | 228,954 | -0.12(-0.63%) |