Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.98 | 20.42 | 19.96 | 19.98 | 2,097 | -0.26(-1.27%) |
Jun 29, 2010 | 20.18 | 20.45 | 20.01 | 20.24 | 262,253 | -0.44(-2.14%) |
Jun 25, 2010 | 20.68 | 20.92 | 20.22 | 20.68 | 593,086 | +0.23(+1.13%) |
Jun 24, 2010 | 20.45 | 20.89 | 20.33 | 20.45 | 311,611 | -0.11(-0.52%) |
Jun 23, 2010 | 20.56 | 20.66 | 19.96 | 20.56 | 512,934 | -0.06(-0.28%) |
Jun 22, 2010 | 20.62 | 21.38 | 20.57 | 20.62 | 769 | -0.57(-2.68%) |
Jun 21, 2010 | 21.58 | 21.76 | 21.12 | 21.18 | 136,533 | -0.13(-0.63%) |
Jun 18, 2010 | 21.32 | 21.63 | 21.22 | 21.32 | 234,620 | +0.00(+0.00%) |
Jun 17, 2010 | 21.32 | 21.66 | 21.19 | 21.32 | 149 | -0.09(-0.41%) |
Jun 16, 2010 | 21.23 | 21.67 | 21.18 | 21.41 | 128,804 | +0.02(+0.09%) |
Jun 15, 2010 | 21.39 | 21.43 | 21.03 | 21.39 | 1,336 | +0.12(+0.54%) |
Jun 14, 2010 | 21.70 | 22.07 | 21.20 | 21.27 | 163,470 | -0.31(-1.43%) |
Jun 11, 2010 | 21.52 | 21.80 | 21.41 | 21.58 | 107,494 | -0.05(-0.22%) |
Jun 10, 2010 | 21.63 | 21.65 | 21.15 | 21.63 | 1,242 | +0.65(+3.12%) |
Jun 09, 2010 | 21.30 | 21.42 | 20.80 | 20.97 | 144,010 | -0.14(-0.68%) |
Jun 08, 2010 | 21.34 | 21.57 | 20.74 | 21.12 | 235,158 | -0.21(-0.99%) |
Jun 07, 2010 | 21.73 | 21.94 | 21.28 | 21.33 | 222,994 | -0.30(-1.38%) |
Jun 04, 2010 | 21.63 | 22.49 | 21.47 | 21.63 | 299,532 | -1.05(-4.63%) |
Jun 03, 2010 | 22.68 | 23.20 | 22.47 | 22.68 | 288,199 | -0.15(-0.67%) |
Jun 02, 2010 | 22.83 | 22.90 | 22.22 | 22.83 | 285,822 | +0.34(+1.50%) |
Jun 01, 2010 | 22.49 | 23.09 | 22.43 | 22.49 | 1,084 | -0.51(-2.22%) |
May 28, 2010 | 23.00 | 23.60 | 22.83 | 23.00 | 189,436 | -0.57(-2.41%) |
May 27, 2010 | 23.36 | 23.60 | 23.08 | 23.57 | 185,365 | +0.55(+2.38%) |
May 26, 2010 | 23.02 | 23.22 | 22.65 | 23.02 | 1,087 | +0.31(+1.36%) |
May 25, 2010 | 22.15 | 22.75 | 21.64 | 22.72 | 334,719 | +0.21(+0.94%) |
May 24, 2010 | 22.61 | 22.87 | 22.39 | 22.50 | 147,002 | -0.23(-1.02%) |
May 21, 2010 | 22.76 | 23.12 | 22.48 | 22.73 | 236,852 | -0.26(-1.13%) |
May 20, 2010 | 23.14 | 23.58 | 22.98 | 22.99 | 360,682 | -1.13(-4.67%) |
May 19, 2010 | 24.52 | 24.72 | 23.98 | 24.12 | 181,404 | -0.48(-1.96%) |
May 18, 2010 | 24.86 | 25.04 | 24.55 | 24.60 | 217,506 | -0.09(-0.35%) |
May 17, 2010 | 25.16 | 25.39 | 24.35 | 24.69 | 252,881 | -0.41(-1.65%) |
May 14, 2010 | 25.10 | 25.20 | 24.36 | 25.10 | 437,820 | +0.15(+0.62%) |
May 13, 2010 | 25.30 | 25.75 | 24.80 | 24.95 | 232,773 | -0.48(-1.89%) |
May 12, 2010 | 24.91 | 25.50 | 24.55 | 25.43 | 260,085 | +0.57(+2.28%) |
May 11, 2010 | 24.67 | 25.18 | 24.64 | 24.86 | 152,796 | +0.13(+0.51%) |
May 10, 2010 | 24.68 | 24.81 | 24.40 | 24.74 | 374,338 | +0.13(+0.55%) |
May 07, 2010 | 24.70 | 24.70 | 23.76 | 24.60 | 584,590 | -0.23(-0.93%) |
May 06, 2010 | 25.61 | 25.72 | 23.57 | 24.83 | 350,865 | -0.81(-3.15%) |
May 05, 2010 | 25.17 | 25.88 | 25.14 | 25.64 | 374,541 | +0.37(+1.45%) |
May 04, 2010 | 25.78 | 25.89 | 25.17 | 25.28 | 240,628 | -0.71(-2.74%) |
May 03, 2010 | 25.37 | 26.08 | 25.31 | 25.99 | 227,856 | +0.54(+2.12%) |
Apr 30, 2010 | 26.41 | 26.59 | 25.45 | 25.45 | 281,477 | -1.03(-3.89%) |
Apr 29, 2010 | 26.36 | 26.78 | 26.35 | 26.48 | 259,162 | +0.21(+0.81%) |
Apr 28, 2010 | 26.31 | 26.65 | 26.10 | 26.27 | 281,108 | +0.02(+0.07%) |
Apr 27, 2010 | 25.38 | 26.76 | 25.38 | 26.25 | 522,775 | +0.82(+3.22%) |
Apr 26, 2010 | 25.62 | 25.74 | 25.12 | 25.43 | 444,583 | -0.30(-1.16%) |
Apr 23, 2010 | 26.05 | 26.07 | 25.42 | 25.73 | 282,197 | -0.20(-0.78%) |
Apr 22, 2010 | 25.66 | 26.03 | 24.67 | 25.93 | 407,701 | +0.24(+0.94%) |
Apr 21, 2010 | 26.13 | 26.17 | 25.56 | 25.69 | 205,064 | -0.27(-1.04%) |
Apr 20, 2010 | 25.38 | 26.09 | 25.18 | 25.96 | 361,417 | +0.68(+2.70%) |
Apr 19, 2010 | 25.09 | 25.32 | 24.83 | 25.28 | 201,365 | +0.17(+0.69%) |
Apr 16, 2010 | 25.65 | 25.82 | 25.00 | 25.10 | 269,616 | -0.53(-2.07%) |
Apr 15, 2010 | 25.96 | 25.97 | 25.59 | 25.63 | 189,194 | -0.27(-1.04%) |
Apr 14, 2010 | 25.19 | 25.99 | 25.01 | 25.90 | 292,131 | +0.90(+3.58%) |
Apr 13, 2010 | 25.08 | 25.28 | 24.63 | 25.01 | 360,619 | -0.13(-0.54%) |
Apr 12, 2010 | 25.27 | 25.31 | 25.08 | 25.14 | 189,520 | -0.04(-0.15%) |
Apr 09, 2010 | 25.30 | 25.36 | 24.89 | 25.18 | 235,959 | +0.00(+0.00%) |
Apr 08, 2010 | 25.93 | 25.93 | 25.15 | 25.18 | 326,227 | -0.83(-3.18%) |
Apr 07, 2010 | 25.21 | 26.04 | 25.04 | 26.01 | 547,627 | +0.67(+2.66%) |
Apr 06, 2010 | 26.26 | 26.26 | 25.29 | 25.33 | 386,180 | -0.94(-3.59%) |
Apr 05, 2010 | 25.90 | 26.28 | 25.57 | 26.28 | 243,459 | +0.56(+2.17%) |
Apr 01, 2010 | 25.77 | 25.72 | 25.72 | 25.72 | 262,015 | +0.18(+0.69%) |
Mar 31, 2010 | 25.85 | 26.01 | 25.39 | 25.54 | 403,318 | -0.47(-1.81%) |
Mar 30, 2010 | 25.86 | 26.19 | 25.57 | 26.02 | 260,071 | +0.11(+0.41%) |
Mar 29, 2010 | 26.60 | 26.60 | 25.72 | 25.91 | 364,632 | -0.51(-1.93%) |
Mar 26, 2010 | 26.75 | 26.85 | 26.13 | 26.42 | 350,583 | -0.34(-1.26%) |
Mar 25, 2010 | 26.88 | 27.11 | 26.54 | 26.76 | 406,550 | +0.10(+0.36%) |
Mar 24, 2010 | 26.90 | 26.97 | 26.62 | 26.66 | 170,475 | -0.25(-0.93%) |
Mar 23, 2010 | 26.57 | 27.00 | 26.39 | 26.91 | 144,852 | +0.34(+1.27%) |
Mar 22, 2010 | 26.54 | 26.80 | 26.37 | 26.57 | 427,396 | -0.20(-0.75%) |
Mar 19, 2010 | 27.58 | 27.78 | 26.69 | 26.78 | 421,869 | -0.75(-2.73%) |
Mar 18, 2010 | 27.82 | 27.82 | 27.43 | 27.53 | 233,356 | -0.44(-1.58%) |
Mar 17, 2010 | 28.19 | 28.30 | 27.86 | 27.97 | 157,666 | -0.26(-0.92%) |
Mar 16, 2010 | 27.69 | 28.28 | 27.26 | 28.23 | 425,134 | +0.41(+1.49%) |
Mar 15, 2010 | 27.56 | 27.88 | 27.55 | 27.82 | 333,595 | -0.30(-1.06%) |
Mar 12, 2010 | 28.44 | 28.62 | 27.93 | 28.11 | 263,327 | -0.15(-0.54%) |
Mar 11, 2010 | 28.16 | 29.17 | 27.68 | 28.27 | 316,165 | -0.76(-2.62%) |
Mar 10, 2010 | 28.36 | 29.17 | 28.24 | 29.03 | 314,468 | +0.58(+2.03%) |
Mar 09, 2010 | 28.40 | 28.63 | 28.16 | 28.45 | 161,944 | +0.12(+0.41%) |
Mar 08, 2010 | 28.16 | 28.38 | 28.06 | 28.34 | 223,642 | +0.30(+1.06%) |
Mar 05, 2010 | 27.94 | 28.28 | 27.76 | 28.04 | 322,603 | +0.13(+0.45%) |
Mar 04, 2010 | 27.72 | 28.06 | 27.67 | 27.91 | 238,037 | +0.15(+0.55%) |
Mar 03, 2010 | 27.82 | 27.92 | 27.42 | 27.76 | 254,068 | +0.01(+0.03%) |
Mar 02, 2010 | 27.75 | 27.98 | 27.45 | 27.75 | 258,784 | +0.15(+0.56%) |
Mar 01, 2010 | 26.41 | 27.61 | 26.26 | 27.59 | 347,071 | +1.34(+5.10%) |
Feb 26, 2010 | 26.72 | 26.76 | 26.23 | 26.26 | 133,351 | -0.37(-1.37%) |
Feb 25, 2010 | 26.05 | 26.64 | 25.73 | 26.62 | 316,191 | +0.28(+1.06%) |
Feb 24, 2010 | 25.85 | 26.52 | 25.18 | 26.34 | 218,509 | -0.29(-1.08%) |
Feb 23, 2010 | 26.69 | 26.81 | 26.35 | 26.63 | 144,143 | -0.16(-0.61%) |
Feb 22, 2010 | 27.17 | 27.17 | 26.73 | 26.80 | 165,009 | -0.21(-0.78%) |
Feb 19, 2010 | 26.89 | 27.07 | 26.47 | 27.01 | 246,267 | -0.01(-0.04%) |
Feb 18, 2010 | 26.41 | 27.11 | 26.28 | 27.02 | 447,235 | +0.66(+2.52%) |
Feb 17, 2010 | 26.16 | 26.41 | 26.04 | 26.35 | 166,829 | +0.31(+1.18%) |
Feb 16, 2010 | 25.89 | 26.08 | 25.39 | 26.04 | 143,744 | +0.38(+1.50%) |
Feb 12, 2010 | 25.41 | 25.66 | 25.66 | 25.66 | 296,529 | +0.13(+0.49%) |
Feb 11, 2010 | 25.26 | 25.59 | 25.10 | 25.53 | 312,015 | +0.14(+0.57%) |
Feb 10, 2010 | 25.34 | 25.60 | 25.06 | 25.39 | 257,344 | +0.04(+0.15%) |
Feb 09, 2010 | 25.63 | 25.81 | 25.14 | 25.35 | 235,836 | +0.10(+0.38%) |
Feb 08, 2010 | 25.28 | 25.58 | 24.89 | 25.26 | 283,300 | -0.02(-0.08%) |
Feb 05, 2010 | 24.92 | 25.84 | 24.23 | 25.27 | 566,163 | +0.43(+1.74%) |
Feb 04, 2010 | 24.61 | 25.70 | 23.36 | 24.84 | 431,080 | +1.05(+4.41%) |
Feb 03, 2010 | 23.87 | 24.02 | 23.46 | 23.79 | 159,564 | -0.23(-0.96%) |
Feb 02, 2010 | 23.98 | 24.35 | 23.89 | 24.02 | 256,044 | +0.12(+0.48%) |
Feb 01, 2010 | 24.12 | 24.31 | 23.73 | 23.91 | 121,990 | -0.19(-0.80%) |
Jan 29, 2010 | 23.89 | 24.27 | 23.80 | 24.10 | 185,067 | +0.30(+1.25%) |
Jan 28, 2010 | 24.18 | 24.44 | 23.55 | 23.80 | 199,907 | -0.27(-1.12%) |
Jan 27, 2010 | 23.46 | 24.09 | 23.23 | 24.07 | 372,470 | +0.47(+2.00%) |
Jan 26, 2010 | 23.66 | 23.73 | 23.21 | 23.60 | 205,140 | -0.06(-0.24%) |
Jan 25, 2010 | 23.87 | 24.09 | 23.49 | 23.66 | 191,750 | -0.14(-0.61%) |
Jan 22, 2010 | 24.17 | 24.50 | 23.73 | 23.80 | 145,114 | -0.55(-2.25%) |
Jan 21, 2010 | 25.02 | 25.03 | 24.23 | 24.35 | 133,723 | -0.58(-2.32%) |
Jan 20, 2010 | 25.73 | 25.84 | 24.78 | 24.93 | 272,222 | -0.89(-3.43%) |
Jan 19, 2010 | 23.98 | 25.94 | 23.98 | 25.81 | 479,295 | +1.94(+8.14%) |
Jan 15, 2010 | 24.69 | 23.87 | 23.87 | 23.87 | 367,909 | -0.83(-3.35%) |
Jan 14, 2010 | 24.54 | 24.74 | 24.35 | 24.70 | 103,468 | +0.02(+0.08%) |
Jan 13, 2010 | 24.89 | 24.92 | 24.45 | 24.68 | 165,454 | -0.14(-0.58%) |
Jan 12, 2010 | 24.88 | 25.00 | 24.64 | 24.82 | 109,316 | -0.13(-0.50%) |
Jan 11, 2010 | 24.72 | 25.01 | 24.52 | 24.95 | 119,307 | +0.27(+1.09%) |
Jan 08, 2010 | 24.79 | 24.93 | 24.61 | 24.68 | 131,685 | -0.26(-1.04%) |
Jan 07, 2010 | 24.96 | 24.99 | 24.51 | 24.94 | 143,796 | +0.04(+0.15%) |
Jan 06, 2010 | 24.55 | 25.33 | 24.43 | 24.90 | 275,953 | +0.25(+1.02%) |
Jan 05, 2010 | 24.22 | 24.98 | 23.77 | 24.65 | 256,619 | +0.43(+1.79%) |
Jan 04, 2010 | 24.35 | 24.42 | 23.99 | 24.22 | 248,310 | +0.21(+0.88%) |
Dec 31, 2009 | 24.75 | 24.00 | 24.00 | 24.00 | 123,329 | -0.83(-3.33%) |
Dec 30, 2009 | 25.00 | 25.12 | 24.59 | 24.83 | 152,827 | -0.06(-0.23%) |
Dec 29, 2009 | 24.96 | 24.99 | 24.73 | 24.89 | 85,005 | +0.05(+0.19%) |
Dec 28, 2009 | 24.93 | 24.98 | 24.64 | 24.84 | 73,963 | +0.06(+0.23%) |
Dec 24, 2009 | 24.65 | 24.81 | 24.46 | 24.78 | 35,099 | +0.23(+0.94%) |
Dec 23, 2009 | 24.48 | 24.60 | 24.22 | 24.55 | 75,466 | +0.22(+0.91%) |
Dec 22, 2009 | 23.96 | 24.43 | 23.83 | 24.33 | 127,260 | +0.38(+1.61%) |
Dec 21, 2009 | 23.91 | 24.10 | 23.69 | 23.95 | 160,405 | +0.21(+0.89%) |
Dec 18, 2009 | 24.20 | 24.20 | 23.28 | 23.73 | 429,430 | -0.35(-1.44%) |
Dec 17, 2009 | 24.54 | 24.72 | 23.78 | 24.08 | 202,808 | -0.65(-2.65%) |
Dec 16, 2009 | 24.88 | 25.15 | 24.49 | 24.74 | 126,533 | +0.06(+0.23%) |
Dec 15, 2009 | 24.45 | 24.99 | 24.30 | 24.68 | 165,523 | +0.16(+0.67%) |
Dec 14, 2009 | 24.44 | 24.64 | 24.41 | 24.51 | 303,017 | -0.69(-2.75%) |
Dec 11, 2009 | 24.59 | 25.28 | 24.58 | 25.21 | 158,728 | +0.79(+3.23%) |
Dec 10, 2009 | 24.59 | 24.89 | 24.21 | 24.42 | 256,240 | -0.17(-0.70%) |
Dec 09, 2009 | 24.71 | 24.73 | 24.33 | 24.59 | 76,898 | -0.16(-0.66%) |
Dec 08, 2009 | 24.75 | 25.14 | 24.63 | 24.75 | 106,468 | -0.19(-0.77%) |
Dec 07, 2009 | 24.89 | 25.26 | 24.86 | 24.95 | 103,609 | -0.02(-0.08%) |
Dec 04, 2009 | 24.61 | 24.97 | 24.52 | 24.97 | 182,473 | +0.79(+3.26%) |
Dec 03, 2009 | 24.37 | 24.55 | 24.06 | 24.18 | 228,840 | +0.00(+0.00%) |
Dec 02, 2009 | 24.36 | 24.70 | 24.05 | 24.18 | 121,960 | -0.05(-0.20%) |
Dec 01, 2009 | 24.18 | 24.48 | 23.92 | 24.23 | 234,171 | +0.26(+1.08%) |
Nov 30, 2009 | 23.63 | 24.04 | 23.16 | 23.97 | 271,101 | +0.38(+1.59%) |
Nov 27, 2009 | 23.81 | 24.07 | 23.57 | 23.59 | 94,402 | -0.71(-2.93%) |
Nov 25, 2009 | 24.61 | 24.84 | 24.18 | 24.30 | 181,926 | -0.10(-0.39%) |
Nov 24, 2009 | 24.61 | 24.61 | 24.21 | 24.40 | 169,999 | -0.13(-0.51%) |
Nov 23, 2009 | 23.77 | 24.75 | 23.70 | 24.52 | 196,623 | +1.11(+4.73%) |
Nov 20, 2009 | 23.27 | 23.50 | 23.09 | 23.42 | 111,777 | +0.09(+0.37%) |
Nov 19, 2009 | 23.65 | 23.65 | 23.10 | 23.33 | 230,834 | -0.49(-2.06%) |
Nov 18, 2009 | 23.84 | 23.95 | 23.60 | 23.82 | 78,687 | -0.02(-0.08%) |
Nov 17, 2009 | 23.55 | 23.99 | 23.48 | 23.84 | 140,141 | +0.28(+1.18%) |
Nov 16, 2009 | 22.94 | 23.79 | 22.80 | 23.56 | 295,211 | +0.65(+2.86%) |
Nov 13, 2009 | 22.73 | 23.13 | 22.53 | 22.91 | 79,759 | +0.21(+0.93%) |
Nov 12, 2009 | 23.21 | 23.52 | 22.60 | 22.70 | 153,152 | -0.51(-2.20%) |
Nov 11, 2009 | 23.06 | 23.25 | 22.90 | 23.21 | 153,262 | +0.19(+0.84%) |
Nov 10, 2009 | 22.67 | 23.08 | 22.62 | 23.01 | 133,585 | +0.23(+1.01%) |
Nov 09, 2009 | 22.64 | 23.02 | 22.43 | 22.78 | 147,023 | +0.36(+1.59%) |
Nov 06, 2009 | 22.59 | 22.81 | 22.33 | 22.43 | 130,356 | -0.25(-1.10%) |
Nov 05, 2009 | 22.04 | 22.75 | 22.04 | 22.68 | 194,323 | +0.86(+3.93%) |
Nov 04, 2009 | 21.93 | 22.28 | 21.75 | 21.82 | 216,467 | -0.14(-0.66%) |
Nov 03, 2009 | 21.52 | 22.00 | 21.33 | 21.96 | 782,757 | +0.41(+1.92%) |
Nov 02, 2009 | 21.76 | 21.98 | 21.42 | 21.55 | 200,011 | -0.04(-0.18%) |
Oct 30, 2009 | 22.04 | 22.19 | 21.56 | 21.59 | 246,232 | -0.64(-2.86%) |
Oct 29, 2009 | 21.85 | 22.30 | 21.74 | 22.22 | 229,495 | +0.44(+2.03%) |
Oct 28, 2009 | 22.32 | 22.43 | 21.70 | 21.78 | 189,112 | -0.50(-2.25%) |
Oct 27, 2009 | 21.97 | 22.86 | 21.95 | 22.28 | 211,472 | +0.26(+1.18%) |
Oct 26, 2009 | 21.77 | 22.32 | 21.44 | 22.02 | 268,693 | +0.33(+1.51%) |
Oct 23, 2009 | 21.65 | 21.92 | 21.57 | 21.69 | 175,600 | -0.60(-2.68%) |
Oct 22, 2009 | 21.87 | 22.35 | 21.37 | 22.29 | 202,587 | +0.66(+3.07%) |
Oct 21, 2009 | 21.80 | 22.29 | 21.60 | 21.63 | 235,212 | -0.31(-1.40%) |
Oct 20, 2009 | 21.61 | 22.01 | 21.59 | 21.93 | 328,764 | -0.24(-1.08%) |
Oct 19, 2009 | 22.01 | 22.41 | 21.67 | 22.18 | 108,806 | +0.29(+1.32%) |
Oct 16, 2009 | 21.90 | 22.00 | 21.62 | 21.89 | 121,419 | -0.11(-0.48%) |
Oct 15, 2009 | 21.61 | 22.10 | 21.54 | 21.99 | 157,077 | +0.39(+1.78%) |
Oct 14, 2009 | 21.74 | 21.82 | 21.35 | 21.61 | 174,917 | -0.03(-0.13%) |
Oct 13, 2009 | 21.74 | 21.87 | 21.30 | 21.64 | 178,051 | -0.07(-0.31%) |
Oct 12, 2009 | 21.78 | 21.87 | 21.43 | 21.70 | 135,369 | +0.26(+1.21%) |
Oct 09, 2009 | 20.92 | 21.57 | 20.90 | 21.44 | 144,285 | +0.58(+2.77%) |
Oct 08, 2009 | 20.88 | 21.24 | 20.61 | 20.87 | 187,176 | +0.12(+0.56%) |
Oct 07, 2009 | 20.57 | 20.78 | 20.52 | 20.75 | 95,144 | +0.18(+0.89%) |
Oct 06, 2009 | 20.50 | 20.76 | 20.16 | 20.57 | 319,848 | +0.14(+0.71%) |
Oct 05, 2009 | 20.76 | 20.76 | 20.25 | 20.42 | 299,311 | -0.15(-0.75%) |
Oct 02, 2009 | 20.60 | 20.71 | 20.16 | 20.58 | 165,790 | -0.08(-0.37%) |
Oct 01, 2009 | 21.33 | 21.33 | 20.64 | 20.65 | 210,554 | -0.79(-3.68%) |
Sep 30, 2009 | 22.22 | 22.22 | 21.09 | 21.44 | 245,737 | -0.80(-3.59%) |
Sep 29, 2009 | 22.12 | 22.48 | 21.81 | 22.24 | 126,758 | +0.06(+0.26%) |
Sep 28, 2009 | 21.75 | 22.44 | 21.74 | 22.18 | 127,918 | +0.45(+2.08%) |
Sep 25, 2009 | 21.68 | 22.00 | 21.54 | 21.73 | 101,439 | +0.05(+0.22%) |
Sep 24, 2009 | 21.86 | 22.08 | 21.48 | 21.68 | 133,505 | -0.21(-0.97%) |
Sep 23, 2009 | 22.63 | 22.64 | 21.89 | 21.90 | 372,043 | -0.77(-3.40%) |
Sep 22, 2009 | 22.37 | 22.72 | 22.09 | 22.67 | 526,845 | +0.36(+1.60%) |
Sep 21, 2009 | 21.95 | 22.57 | 21.85 | 22.31 | 162,436 | +0.31(+1.40%) |
Sep 18, 2009 | 22.14 | 22.27 | 21.76 | 22.00 | 164,611 | -0.11(-0.48%) |
Sep 17, 2009 | 21.67 | 22.35 | 21.67 | 22.11 | 109,458 | +0.48(+2.23%) |
Sep 16, 2009 | 21.70 | 21.72 | 21.09 | 21.63 | 101,365 | -0.09(-0.40%) |
Sep 15, 2009 | 21.89 | 21.93 | 21.56 | 21.71 | 176,226 | -0.18(-0.84%) |
Sep 14, 2009 | 21.29 | 21.99 | 21.27 | 21.90 | 89,215 | +0.56(+2.62%) |
Sep 11, 2009 | 21.52 | 21.60 | 21.29 | 21.34 | 96,213 | -0.10(-0.45%) |
Sep 10, 2009 | 21.36 | 21.45 | 21.11 | 21.43 | 80,443 | +0.08(+0.36%) |
Sep 09, 2009 | 20.92 | 21.46 | 20.90 | 21.36 | 116,490 | +0.49(+2.35%) |
Sep 08, 2009 | 21.13 | 21.13 | 20.73 | 20.87 | 113,053 | -0.19(-0.91%) |
Sep 04, 2009 | 20.77 | 21.14 | 20.64 | 21.06 | 97,718 | +0.29(+1.39%) |
Sep 03, 2009 | 20.45 | 20.77 | 20.17 | 20.77 | 107,059 | +0.38(+1.89%) |
Sep 02, 2009 | 20.38 | 20.58 | 20.16 | 20.39 | 153,073 | -0.09(-0.42%) |
Sep 01, 2009 | 20.81 | 21.17 | 20.36 | 20.47 | 112,929 | -0.38(-1.80%) |
Aug 31, 2009 | 20.74 | 21.10 | 20.61 | 20.85 | 169,627 | +0.11(+0.51%) |
Aug 28, 2009 | 21.27 | 21.38 | 20.62 | 20.74 | 99,745 | -0.46(-2.18%) |
Aug 27, 2009 | 20.98 | 21.22 | 20.63 | 21.20 | 116,085 | +0.25(+1.19%) |
Aug 26, 2009 | 21.13 | 21.40 | 20.80 | 20.95 | 127,127 | -0.11(-0.50%) |
Aug 25, 2009 | 20.86 | 21.17 | 20.81 | 21.06 | 141,865 | +0.28(+1.34%) |
Aug 24, 2009 | 20.54 | 20.90 | 20.50 | 20.78 | 141,039 | +0.24(+1.17%) |
Aug 21, 2009 | 20.22 | 20.73 | 20.22 | 20.54 | 211,046 | +0.29(+1.43%) |
Aug 20, 2009 | 19.73 | 20.29 | 19.70 | 20.25 | 214,113 | +0.54(+2.73%) |
Aug 19, 2009 | 19.15 | 19.80 | 19.15 | 19.71 | 269,746 | +0.43(+2.25%) |
Aug 18, 2009 | 19.06 | 19.33 | 18.87 | 19.28 | 116,509 | +0.30(+1.57%) |
Aug 17, 2009 | 18.70 | 19.30 | 18.70 | 18.98 | 141,547 | -0.01(-0.05%) |
Aug 14, 2009 | 19.15 | 19.31 | 18.75 | 18.99 | 126,648 | -0.24(-1.25%) |
Aug 13, 2009 | 19.55 | 19.55 | 18.87 | 19.23 | 117,783 | -0.32(-1.62%) |
Aug 12, 2009 | 19.11 | 19.85 | 19.11 | 19.55 | 118,987 | +0.43(+2.27%) |
Aug 11, 2009 | 19.09 | 19.28 | 18.85 | 19.11 | 125,001 | -0.12(-0.60%) |
Aug 10, 2009 | 18.77 | 19.48 | 18.77 | 19.23 | 182,735 | +0.40(+2.15%) |
Aug 07, 2009 | 19.29 | 19.35 | 18.77 | 18.83 | 281,991 | -0.32(-1.66%) |
Aug 06, 2009 | 19.53 | 19.61 | 19.11 | 19.14 | 170,153 | -0.22(-1.14%) |
Aug 05, 2009 | 19.73 | 19.73 | 19.02 | 19.36 | 145,250 | -0.35(-1.76%) |
Aug 04, 2009 | 19.72 | 19.73 | 19.57 | 19.71 | 208,275 | -0.06(-0.32%) |
Aug 03, 2009 | 19.92 | 19.92 | 19.39 | 19.77 | 249,060 | +0.14(+0.71%) |
Jul 31, 2009 | 19.66 | 19.97 | 19.57 | 19.63 | 266,177 | -0.18(-0.92%) |
Jul 30, 2009 | 19.18 | 19.92 | 19.09 | 19.82 | 405,112 | +0.73(+3.83%) |
Jul 29, 2009 | 18.61 | 19.22 | 18.50 | 19.09 | 278,580 | +0.45(+2.43%) |
Jul 28, 2009 | 18.29 | 18.71 | 18.09 | 18.63 | 885,805 | +0.37(+2.00%) |
Jul 27, 2009 | 18.29 | 18.57 | 18.15 | 18.27 | 647,890 | -0.02(-0.11%) |
Jul 24, 2009 | 17.71 | 18.37 | 17.71 | 18.29 | 407 | +0.48(+2.70%) |
Jul 23, 2009 | 18.23 | 18.55 | 17.41 | 17.81 | 548,226 | -0.29(-1.60%) |
Jul 22, 2009 | 17.68 | 18.16 | 17.64 | 18.09 | 383,035 | +0.38(+2.12%) |
Jul 21, 2009 | 17.48 | 17.72 | 17.39 | 17.72 | 156,056 | +0.26(+1.49%) |
Jul 20, 2009 | 17.51 | 17.54 | 17.01 | 17.46 | 197,869 | +0.07(+0.39%) |
Jul 17, 2009 | 17.69 | 17.76 | 17.25 | 17.39 | 247,785 | -0.24(-1.36%) |
Jul 16, 2009 | 17.31 | 17.69 | 17.17 | 17.63 | 112,387 | +0.30(+1.72%) |
Jul 15, 2009 | 16.90 | 17.33 | 16.67 | 17.33 | 211,533 | +0.54(+3.21%) |
Jul 14, 2009 | 16.78 | 16.87 | 16.67 | 16.80 | 120,563 | +0.02(+0.11%) |
Jul 13, 2009 | 16.32 | 16.78 | 16.30 | 16.78 | 152,282 | +0.37(+2.23%) |
Jul 10, 2009 | 16.28 | 16.51 | 16.24 | 16.41 | 112,311 | +0.03(+0.18%) |
Jul 09, 2009 | 16.57 | 16.59 | 16.25 | 16.38 | 105,273 | -0.13(-0.82%) |
Jul 08, 2009 | 16.68 | 16.69 | 16.28 | 16.52 | 180,214 | -0.15(-0.92%) |
Jul 07, 2009 | 16.69 | 16.85 | 16.44 | 16.67 | 122,728 | -0.07(-0.40%) |
Jul 06, 2009 | 16.50 | 16.80 | 16.50 | 16.74 | 172,603 | +0.13(+0.81%) |
Jul 02, 2009 | 16.72 | 16.79 | 16.39 | 16.60 | 183,180 | -0.38(-2.21%) |