Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 19.27 | 19.53 | 19.13 | 19.16 | 227,814 | -0.14(-0.73%) |
Jun 29, 2010 | 19.59 | 19.60 | 19.17 | 19.30 | 486,089 | -0.88(-4.34%) |
Jun 25, 2010 | 20.18 | 20.33 | 19.91 | 20.18 | 309,409 | +0.07(+0.37%) |
Jun 24, 2010 | 20.50 | 20.56 | 20.05 | 20.10 | 257,688 | -0.48(-2.34%) |
Jun 23, 2010 | 20.73 | 20.73 | 20.48 | 20.58 | 198,112 | -0.16(-0.77%) |
Jun 22, 2010 | 21.34 | 21.36 | 20.70 | 20.74 | 357,100 | -0.61(-2.84%) |
Jun 21, 2010 | 21.74 | 21.82 | 21.22 | 21.35 | 613,819 | -0.08(-0.37%) |
Jun 18, 2010 | 21.43 | 21.46 | 21.16 | 21.43 | 368,293 | +0.15(+0.72%) |
Jun 17, 2010 | 21.33 | 21.33 | 21.06 | 21.28 | 326,076 | +0.03(+0.13%) |
Jun 16, 2010 | 21.11 | 21.38 | 21.06 | 21.25 | 253,795 | -0.03(-0.13%) |
Jun 15, 2010 | 20.90 | 21.30 | 20.84 | 21.28 | 164,647 | +0.58(+2.80%) |
Jun 14, 2010 | 21.04 | 21.16 | 20.67 | 20.70 | 572,004 | -0.07(-0.35%) |
Jun 11, 2010 | 20.46 | 20.79 | 20.44 | 20.77 | 192,918 | +0.08(+0.39%) |
Jun 10, 2010 | 20.16 | 20.70 | 20.16 | 20.69 | 503,116 | +0.97(+4.90%) |
Jun 09, 2010 | 20.17 | 20.42 | 19.63 | 19.72 | 390,246 | -0.24(-1.20%) |
Jun 08, 2010 | 19.70 | 20.01 | 19.49 | 19.96 | 552,939 | +0.30(+1.52%) |
Jun 07, 2010 | 19.92 | 20.12 | 19.64 | 19.66 | 481,467 | -0.17(-0.84%) |
Jun 04, 2010 | 19.83 | 20.51 | 19.69 | 19.83 | 562,855 | -0.67(-3.28%) |
Jun 03, 2010 | 20.40 | 20.55 | 20.05 | 20.50 | 345,279 | +0.25(+1.25%) |
Jun 02, 2010 | 19.59 | 20.26 | 19.55 | 20.25 | 560,220 | +0.81(+4.18%) |
Jun 01, 2010 | 20.08 | 20.20 | 19.43 | 19.44 | 902,900 | -0.93(-4.58%) |
May 28, 2010 | 20.37 | 20.72 | 20.26 | 20.37 | 426,308 | -0.39(-1.86%) |
May 27, 2010 | 20.41 | 20.78 | 20.37 | 20.76 | 348,755 | +0.81(+4.07%) |
May 26, 2010 | 20.21 | 20.36 | 19.88 | 19.94 | 594,185 | -0.05(-0.27%) |
May 25, 2010 | 19.41 | 20.00 | 19.30 | 20.00 | 720,154 | +0.05(+0.23%) |
May 24, 2010 | 20.38 | 20.44 | 19.93 | 19.95 | 465,874 | -0.50(-2.44%) |
May 21, 2010 | 19.80 | 20.46 | 19.69 | 20.45 | 1,057,045 | +0.33(+1.65%) |
May 20, 2010 | 20.18 | 20.55 | 20.08 | 20.12 | 1,358,649 | -0.91(-4.34%) |
May 19, 2010 | 21.13 | 21.30 | 20.70 | 21.03 | 770,239 | -0.21(-0.97%) |
May 18, 2010 | 21.72 | 21.86 | 21.15 | 21.24 | 854,276 | -0.17(-0.81%) |
May 17, 2010 | 21.62 | 21.75 | 21.00 | 21.41 | 630,154 | -0.17(-0.80%) |
May 14, 2010 | 21.58 | 21.91 | 21.30 | 21.58 | 420,042 | -0.43(-1.97%) |
May 13, 2010 | 22.17 | 22.32 | 21.98 | 22.02 | 297,227 | -0.20(-0.90%) |
May 12, 2010 | 21.99 | 22.26 | 21.98 | 22.22 | 299,432 | +0.29(+1.31%) |
May 11, 2010 | 22.10 | 22.21 | 21.87 | 21.93 | 900 | -0.10(-0.45%) |
May 10, 2010 | 21.79 | 22.04 | 21.74 | 22.03 | 598,186 | +0.84(+3.96%) |
May 07, 2010 | 21.54 | 21.79 | 20.96 | 21.19 | 1,269,150 | -0.35(-1.64%) |
May 06, 2010 | 22.20 | 22.40 | 0.0499 | 21.54 | 1,278,781 | -0.81(-3.63%) |
May 05, 2010 | 22.40 | 22.67 | 22.23 | 22.36 | 574,735 | -0.33(-1.47%) |
May 04, 2010 | 23.02 | 23.03 | 22.48 | 22.69 | 300 | -0.63(-2.68%) |
May 03, 2010 | 23.15 | 23.48 | 22.91 | 23.31 | 326,736 | +0.23(+1.01%) |
Apr 30, 2010 | 23.38 | 23.39 | 22.91 | 23.08 | 335,673 | -0.25(-1.08%) |
Apr 29, 2010 | 23.47 | 23.63 | 23.25 | 23.33 | 483,763 | -0.03(-0.14%) |
Apr 28, 2010 | 23.28 | 23.41 | 23.06 | 23.37 | 529,558 | +0.28(+1.21%) |
Apr 27, 2010 | 23.69 | 23.83 | 23.08 | 23.09 | 1,025,641 | -0.68(-2.86%) |
Apr 26, 2010 | 23.88 | 23.94 | 23.76 | 23.77 | 348,243 | -0.11(-0.47%) |
Apr 23, 2010 | 23.34 | 23.88 | 23.34 | 23.88 | 432,714 | +0.53(+2.28%) |
Apr 22, 2010 | 23.10 | 23.37 | 22.99 | 23.35 | 394,770 | +0.05(+0.23%) |
Apr 21, 2010 | 23.41 | 23.49 | 23.15 | 23.29 | 523,835 | -0.10(-0.43%) |
Apr 20, 2010 | 23.03 | 23.44 | 23.03 | 23.39 | 299,360 | +0.49(+2.15%) |
Apr 19, 2010 | 22.70 | 22.91 | 22.63 | 22.90 | 593,079 | +0.03(+0.15%) |
Apr 16, 2010 | 23.10 | 23.21 | 22.74 | 22.87 | 566,673 | -0.38(-1.63%) |
Apr 15, 2010 | 23.19 | 23.30 | 23.14 | 23.25 | 627,227 | +0.02(+0.09%) |
Apr 14, 2010 | 23.08 | 23.23 | 22.93 | 23.23 | 354,709 | +0.27(+1.16%) |
Apr 13, 2010 | 23.03 | 23.08 | 22.76 | 22.96 | 310,105 | -0.12(-0.52%) |
Apr 12, 2010 | 22.99 | 23.19 | 22.98 | 23.08 | 650,097 | +0.05(+0.23%) |
Apr 09, 2010 | 22.91 | 23.04 | 22.88 | 23.03 | 445,163 | +0.23(+1.00%) |
Apr 08, 2010 | 22.52 | 22.85 | 22.44 | 22.80 | 339,946 | +0.15(+0.64%) |
Apr 07, 2010 | 22.86 | 22.86 | 22.57 | 22.66 | 692,656 | -0.26(-1.13%) |
Apr 06, 2010 | 22.83 | 22.97 | 22.79 | 22.91 | 178,170 | +0.02(+0.09%) |
Apr 05, 2010 | 22.66 | 22.92 | 22.57 | 22.89 | 497,125 | +0.39(+1.75%) |
Apr 01, 2010 | 22.31 | 22.50 | 22.50 | 22.50 | 528,583 | +0.37(+1.69%) |
Mar 31, 2010 | 22.04 | 22.22 | 22.00 | 22.13 | 261,102 | +0.10(+0.45%) |
Mar 30, 2010 | 22.04 | 22.05 | 21.89 | 22.03 | 226,119 | +0.06(+0.27%) |
Mar 29, 2010 | 21.70 | 22.01 | 21.70 | 21.97 | 376,566 | +0.39(+1.82%) |
Mar 26, 2010 | 21.63 | 21.69 | 21.45 | 21.58 | 281,933 | +0.01(+0.06%) |
Mar 25, 2010 | 22.05 | 22.09 | 21.54 | 21.56 | 349,566 | -0.33(-1.50%) |
Mar 24, 2010 | 21.89 | 22.07 | 21.86 | 21.89 | 250,640 | -0.15(-0.69%) |
Mar 23, 2010 | 21.96 | 22.06 | 21.87 | 22.04 | 301,607 | +0.09(+0.42%) |
Mar 22, 2010 | 21.74 | 22.02 | 21.67 | 21.95 | 240,548 | -0.06(-0.27%) |
Mar 19, 2010 | 22.30 | 22.32 | 21.82 | 22.01 | 246,840 | -0.26(-1.16%) |
Mar 18, 2010 | 22.55 | 22.60 | 22.16 | 22.27 | 187,887 | -0.29(-1.29%) |
Mar 17, 2010 | 22.46 | 22.70 | 22.46 | 22.56 | 219,641 | +0.20(+0.89%) |
Mar 16, 2010 | 22.26 | 22.38 | 22.13 | 22.36 | 215,699 | +0.21(+0.93%) |
Mar 15, 2010 | 22.03 | 22.16 | 22.02 | 22.16 | 239,203 | -0.22(-0.98%) |
Mar 12, 2010 | 22.49 | 22.50 | 22.29 | 22.38 | 260,264 | +0.00(+0.00%) |
Mar 11, 2010 | 22.32 | 22.40 | 22.28 | 22.38 | 292,993 | +0.01(+0.03%) |
Mar 10, 2010 | 22.23 | 22.42 | 22.16 | 22.37 | 287,015 | +0.16(+0.72%) |
Mar 09, 2010 | 22.08 | 22.34 | 22.07 | 22.21 | 150,073 | +0.01(+0.06%) |
Mar 08, 2010 | 22.25 | 22.31 | 22.11 | 22.20 | 199,016 | -0.03(-0.15%) |
Mar 05, 2010 | 22.04 | 22.24 | 22.02 | 22.23 | 163,581 | +0.39(+1.79%) |
Mar 04, 2010 | 21.95 | 22.02 | 21.75 | 21.84 | 226,431 | -0.07(-0.30%) |
Mar 03, 2010 | 21.92 | 22.10 | 21.91 | 21.91 | 309,238 | +0.05(+0.21%) |
Mar 02, 2010 | 21.81 | 21.99 | 21.77 | 21.86 | 258,603 | +0.15(+0.70%) |
Mar 01, 2010 | 21.61 | 21.74 | 21.58 | 21.71 | 239,195 | +0.23(+1.05%) |
Feb 26, 2010 | 21.51 | 21.57 | 21.35 | 21.48 | 238,713 | +0.03(+0.15%) |
Feb 25, 2010 | 21.20 | 21.47 | 21.02 | 21.45 | 267,041 | -0.05(-0.24%) |
Feb 24, 2010 | 21.40 | 21.56 | 21.30 | 21.50 | 293,857 | +0.12(+0.55%) |
Feb 23, 2010 | 21.60 | 21.67 | 21.32 | 21.38 | 247,425 | -0.33(-1.53%) |
Feb 22, 2010 | 22.07 | 22.07 | 21.67 | 21.71 | 118,399 | -0.29(-1.30%) |
Feb 19, 2010 | 21.84 | 22.08 | 21.79 | 22.00 | 160,747 | +0.05(+0.21%) |
Feb 18, 2010 | 21.79 | 21.99 | 21.71 | 21.95 | 259,557 | +0.13(+0.60%) |
Feb 17, 2010 | 21.93 | 21.96 | 21.72 | 21.82 | 261,623 | +0.00(+0.01%) |
Feb 16, 2010 | 21.63 | 21.93 | 21.61 | 21.82 | 420,651 | +0.48(+2.27%) |
Feb 12, 2010 | 21.17 | 21.33 | 21.33 | 21.33 | 404,614 | -0.09(-0.43%) |
Feb 11, 2010 | 21.07 | 21.45 | 20.99 | 21.43 | 265,008 | +0.33(+1.57%) |
Feb 10, 2010 | 21.18 | 21.20 | 20.78 | 21.10 | 463,207 | -0.08(-0.38%) |
Feb 09, 2010 | 21.06 | 21.43 | 21.00 | 21.18 | 563,526 | +0.38(+1.85%) |
Feb 08, 2010 | 20.94 | 21.21 | 20.79 | 20.79 | 426,123 | -0.17(-0.82%) |
Feb 05, 2010 | 20.97 | 21.05 | 20.39 | 20.96 | 1,397,093 | -0.01(-0.06%) |
Feb 04, 2010 | 21.67 | 21.67 | 20.95 | 20.98 | 612,901 | -0.86(-3.96%) |
Feb 03, 2010 | 22.00 | 22.11 | 21.77 | 21.84 | 319,497 | -0.20(-0.93%) |
Feb 02, 2010 | 21.85 | 22.05 | 21.67 | 22.04 | 284,809 | +0.33(+1.53%) |
Feb 01, 2010 | 21.30 | 21.73 | 21.27 | 21.71 | 886,578 | +0.62(+2.95%) |
Jan 29, 2010 | 21.51 | 21.74 | 20.96 | 21.09 | 490,650 | -0.29(-1.37%) |
Jan 28, 2010 | 21.74 | 21.81 | 21.16 | 21.38 | 459,426 | -0.24(-1.11%) |
Jan 27, 2010 | 21.69 | 21.83 | 21.31 | 21.62 | 403,404 | -0.11(-0.52%) |
Jan 26, 2010 | 21.70 | 22.05 | 21.57 | 21.73 | 462,893 | -0.13(-0.61%) |
Jan 25, 2010 | 21.89 | 22.05 | 21.82 | 21.87 | 277,701 | +0.16(+0.73%) |
Jan 22, 2010 | 22.14 | 22.26 | 21.69 | 21.71 | 482,045 | -0.54(-2.42%) |
Jan 21, 2010 | 22.68 | 22.75 | 22.19 | 22.24 | 500,269 | -0.40(-1.79%) |
Jan 20, 2010 | 22.79 | 22.79 | 22.50 | 22.65 | 266,561 | -0.36(-1.56%) |
Jan 19, 2010 | 22.81 | 23.05 | 22.72 | 23.01 | 302,912 | +0.17(+0.76%) |
Jan 15, 2010 | 22.99 | 22.83 | 22.83 | 22.83 | 403,408 | -0.21(-0.89%) |
Jan 14, 2010 | 22.97 | 23.09 | 22.89 | 23.04 | 388,246 | +0.04(+0.17%) |
Jan 13, 2010 | 22.88 | 23.03 | 22.58 | 23.00 | 411,861 | +0.13(+0.58%) |
Jan 12, 2010 | 22.95 | 23.01 | 22.78 | 22.87 | 433,534 | -0.37(-1.60%) |
Jan 11, 2010 | 23.41 | 23.44 | 23.07 | 23.24 | 458,703 | -0.01(-0.03%) |
Jan 08, 2010 | 23.01 | 23.25 | 22.94 | 23.25 | 302,591 | +0.19(+0.81%) |
Jan 07, 2010 | 23.06 | 23.13 | 22.89 | 23.06 | 325,524 | -0.09(-0.40%) |
Jan 06, 2010 | 22.86 | 23.20 | 22.80 | 23.15 | 552,407 | +0.25(+1.07%) |
Jan 05, 2010 | 22.73 | 22.91 | 22.64 | 22.91 | 322,124 | +0.19(+0.85%) |
Jan 04, 2010 | 22.40 | 22.71 | 22.39 | 22.71 | 407,565 | +0.66(+2.98%) |
Dec 31, 2009 | 22.34 | 22.06 | 22.06 | 22.06 | 494,578 | -0.20(-0.89%) |
Dec 30, 2009 | 22.23 | 22.27 | 22.12 | 22.26 | 393,664 | -0.02(-0.09%) |
Dec 29, 2009 | 22.49 | 22.50 | 22.23 | 22.28 | 170,897 | -0.14(-0.62%) |
Dec 28, 2009 | 22.48 | 22.52 | 22.32 | 22.42 | 259,439 | +0.08(+0.36%) |
Dec 24, 2009 | 22.30 | 22.37 | 22.28 | 22.34 | 109,848 | +0.09(+0.39%) |
Dec 23, 2009 | 22.20 | 22.29 | 22.10 | 22.25 | 430,728 | +0.06(+0.27%) |
Dec 22, 2009 | 22.16 | 22.28 | 22.14 | 22.19 | 277,276 | +0.08(+0.36%) |
Dec 21, 2009 | 22.03 | 22.18 | 22.02 | 22.11 | 246,636 | +0.23(+1.03%) |
Dec 18, 2009 | 21.95 | 22.05 | 21.77 | 21.89 | 183,997 | +0.06(+0.27%) |
Dec 17, 2009 | 21.85 | 21.97 | 21.73 | 21.83 | 265,452 | -0.17(-0.78%) |
Dec 16, 2009 | 21.94 | 22.17 | 21.94 | 22.00 | 509,973 | +0.12(+0.55%) |
Dec 15, 2009 | 21.75 | 21.95 | 21.74 | 21.88 | 188,541 | +0.09(+0.43%) |
Dec 14, 2009 | 21.81 | 21.84 | 21.75 | 21.79 | 278,343 | +0.13(+0.61%) |
Dec 11, 2009 | 21.79 | 21.79 | 21.54 | 21.65 | 548,298 | +0.00(+0.00%) |
Dec 10, 2009 | 21.63 | 21.73 | 21.49 | 21.65 | 493,900 | +0.22(+1.02%) |
Dec 09, 2009 | 21.46 | 21.60 | 21.17 | 21.43 | 264,327 | +0.01(+0.03%) |
Dec 08, 2009 | 21.63 | 21.66 | 21.29 | 21.43 | 257,027 | -0.37(-1.70%) |
Dec 07, 2009 | 21.71 | 22.02 | 21.69 | 21.80 | 316,821 | -0.04(-0.18%) |
Dec 04, 2009 | 22.28 | 22.45 | 21.70 | 21.84 | 307,044 | -0.13(-0.57%) |
Dec 03, 2009 | 22.33 | 22.35 | 21.96 | 21.96 | 191,702 | -0.36(-1.63%) |
Dec 02, 2009 | 22.50 | 22.60 | 22.22 | 22.33 | 332,727 | -0.12(-0.53%) |
Dec 01, 2009 | 22.46 | 22.60 | 22.38 | 22.45 | 242,589 | +0.33(+1.47%) |
Nov 30, 2009 | 22.09 | 22.31 | 21.98 | 22.12 | 239,902 | -0.01(-0.03%) |
Nov 27, 2009 | 22.00 | 22.25 | 21.87 | 22.13 | 157,359 | -0.53(-2.34%) |
Nov 25, 2009 | 22.45 | 22.69 | 22.30 | 22.66 | 197,810 | +0.24(+1.07%) |
Nov 24, 2009 | 22.31 | 22.45 | 22.04 | 22.42 | 250,529 | +0.09(+0.42%) |
Nov 23, 2009 | 22.45 | 22.69 | 22.27 | 22.33 | 297,029 | +0.32(+1.45%) |
Nov 20, 2009 | 22.08 | 22.13 | 21.87 | 22.01 | 319,844 | -0.21(-0.96%) |
Nov 19, 2009 | 22.57 | 22.57 | 22.11 | 22.22 | 375,682 | -0.48(-2.13%) |
Nov 18, 2009 | 22.87 | 22.93 | 22.58 | 22.71 | 345,864 | -0.10(-0.44%) |
Nov 17, 2009 | 22.82 | 22.88 | 22.65 | 22.81 | 219,087 | -0.05(-0.23%) |
Nov 16, 2009 | 22.55 | 22.98 | 22.54 | 22.86 | 297,511 | +0.56(+2.53%) |
Nov 13, 2009 | 22.05 | 22.46 | 22.00 | 22.30 | 588,506 | +0.15(+0.69%) |
Nov 12, 2009 | 22.55 | 22.62 | 22.07 | 22.14 | 338,684 | -0.49(-2.17%) |
Nov 11, 2009 | 22.87 | 22.91 | 22.53 | 22.64 | 331,009 | +0.01(+0.06%) |
Nov 10, 2009 | 22.62 | 22.75 | 22.42 | 22.62 | 323,464 | +0.01(+0.03%) |
Nov 09, 2009 | 22.52 | 22.65 | 22.46 | 22.62 | 379,850 | +0.42(+1.88%) |
Nov 06, 2009 | 22.03 | 22.38 | 21.98 | 22.20 | 231,457 | -0.09(-0.42%) |
Nov 05, 2009 | 22.05 | 22.32 | 21.94 | 22.29 | 396,198 | +0.37(+1.70%) |
Nov 04, 2009 | 22.12 | 22.31 | 21.88 | 21.92 | 803,154 | -0.04(-0.18%) |
Nov 03, 2009 | 21.40 | 22.06 | 21.35 | 21.96 | 596,627 | +0.29(+1.32%) |
Nov 02, 2009 | 21.67 | 22.03 | 21.36 | 21.67 | 1,139,868 | +0.16(+0.74%) |
Oct 30, 2009 | 22.30 | 22.37 | 21.41 | 21.51 | 1,070,525 | -0.88(-3.91%) |
Oct 29, 2009 | 21.95 | 22.41 | 21.88 | 22.39 | 596,951 | +0.51(+2.34%) |
Oct 28, 2009 | 22.48 | 22.48 | 21.84 | 21.88 | 872,259 | -0.68(-3.03%) |
Oct 27, 2009 | 22.46 | 22.77 | 22.35 | 22.56 | 545,031 | +0.19(+0.83%) |
Oct 26, 2009 | 22.77 | 23.23 | 22.32 | 22.38 | 735,287 | -0.35(-1.52%) |
Oct 23, 2009 | 22.83 | 22.87 | 22.56 | 22.72 | 826,325 | -0.50(-2.17%) |
Oct 22, 2009 | 22.95 | 23.27 | 22.71 | 23.23 | 483,926 | +0.19(+0.81%) |
Oct 21, 2009 | 22.95 | 23.54 | 22.93 | 23.04 | 677,621 | -0.07(-0.29%) |
Oct 20, 2009 | 22.83 | 23.13 | 22.82 | 23.11 | 303,231 | -0.19(-0.83%) |
Oct 19, 2009 | 23.04 | 23.35 | 22.95 | 23.30 | 608,725 | +0.29(+1.27%) |
Oct 16, 2009 | 22.94 | 23.09 | 22.80 | 23.01 | 420,622 | -0.03(-0.14%) |
Oct 15, 2009 | 22.50 | 23.05 | 22.44 | 23.04 | 694,035 | +0.48(+2.12%) |
Oct 14, 2009 | 22.50 | 22.60 | 22.37 | 22.56 | 657,761 | +0.35(+1.58%) |
Oct 13, 2009 | 22.23 | 22.26 | 21.88 | 22.21 | 322,606 | +0.09(+0.42%) |
Oct 12, 2009 | 22.33 | 22.35 | 22.07 | 22.12 | 421,575 | +0.17(+0.79%) |
Oct 09, 2009 | 21.91 | 22.00 | 21.77 | 21.95 | 236,945 | +0.01(+0.03%) |
Oct 08, 2009 | 21.56 | 22.00 | 21.50 | 21.94 | 616,092 | +0.50(+2.35%) |
Oct 07, 2009 | 21.23 | 21.43 | 21.14 | 21.43 | 348,426 | +0.14(+0.65%) |
Oct 06, 2009 | 21.12 | 21.42 | 21.08 | 21.29 | 343,116 | +0.48(+2.30%) |
Oct 05, 2009 | 20.34 | 20.88 | 20.34 | 20.82 | 182,218 | +0.44(+2.15%) |
Oct 02, 2009 | 20.20 | 20.53 | 20.16 | 20.38 | 367,261 | -0.15(-0.71%) |
Oct 01, 2009 | 21.09 | 21.09 | 20.49 | 20.52 | 359,134 | -0.60(-2.86%) |
Sep 30, 2009 | 21.31 | 21.37 | 20.86 | 21.13 | 413,246 | -0.11(-0.50%) |
Sep 29, 2009 | 21.29 | 21.37 | 21.08 | 21.23 | 345,884 | -0.07(-0.34%) |
Sep 28, 2009 | 21.00 | 21.35 | 20.95 | 21.31 | 241,343 | +0.34(+1.65%) |
Sep 25, 2009 | 20.89 | 21.16 | 20.80 | 20.96 | 322,606 | -0.01(-0.06%) |
Sep 24, 2009 | 21.29 | 21.35 | 20.83 | 20.98 | 441,652 | -0.31(-1.43%) |
Sep 23, 2009 | 21.71 | 21.75 | 21.25 | 21.28 | 672,940 | -0.40(-1.84%) |
Sep 22, 2009 | 21.74 | 21.75 | 21.56 | 21.68 | 513,091 | +0.17(+0.80%) |
Sep 21, 2009 | 21.30 | 21.53 | 21.22 | 21.51 | 321,318 | -0.17(-0.77%) |
Sep 18, 2009 | 21.74 | 21.90 | 21.49 | 21.67 | 414,365 | -0.03(-0.12%) |
Sep 17, 2009 | 21.82 | 21.95 | 21.58 | 21.70 | 584,722 | +0.11(+0.53%) |
Sep 16, 2009 | 21.49 | 21.83 | 21.42 | 21.59 | 634,076 | +0.26(+1.21%) |
Sep 15, 2009 | 21.16 | 21.35 | 21.04 | 21.33 | 399,413 | +0.21(+1.01%) |
Sep 14, 2009 | 20.76 | 21.12 | 20.68 | 21.12 | 382,554 | +0.10(+0.47%) |
Sep 11, 2009 | 21.05 | 21.27 | 20.83 | 21.02 | 502,543 | +0.04(+0.19%) |
Sep 10, 2009 | 20.64 | 20.98 | 20.57 | 20.98 | 672,056 | +0.37(+1.80%) |
Sep 09, 2009 | 20.62 | 20.81 | 20.49 | 20.60 | 422,042 | +0.01(+0.06%) |
Sep 08, 2009 | 20.41 | 20.64 | 20.34 | 20.59 | 570,328 | +0.54(+2.71%) |
Sep 04, 2009 | 19.72 | 20.08 | 19.69 | 20.05 | 270,522 | +0.33(+1.68%) |
Sep 03, 2009 | 19.79 | 19.83 | 19.63 | 19.72 | 255,499 | +0.12(+0.61%) |
Sep 02, 2009 | 19.64 | 19.86 | 19.60 | 19.60 | 464,156 | -0.14(-0.71%) |
Sep 01, 2009 | 20.00 | 20.26 | 19.70 | 19.74 | 682,758 | -0.38(-1.88%) |
Aug 31, 2009 | 20.18 | 20.22 | 19.97 | 20.11 | 332,136 | -0.36(-1.75%) |
Aug 28, 2009 | 20.68 | 20.69 | 20.35 | 20.47 | 320,456 | -0.03(-0.13%) |
Aug 27, 2009 | 20.46 | 20.56 | 20.07 | 20.50 | 304,726 | -0.05(-0.23%) |
Aug 26, 2009 | 20.29 | 20.60 | 20.22 | 20.54 | 366,093 | +0.10(+0.49%) |
Aug 25, 2009 | 20.88 | 20.93 | 20.41 | 20.45 | 581,698 | -0.29(-1.41%) |
Aug 24, 2009 | 20.70 | 20.90 | 20.65 | 20.74 | 474,271 | +0.25(+1.23%) |
Aug 21, 2009 | 20.25 | 20.56 | 20.17 | 20.49 | 420,099 | +0.55(+2.76%) |
Aug 20, 2009 | 19.81 | 20.01 | 19.80 | 19.93 | 390,030 | +0.17(+0.84%) |
Aug 19, 2009 | 19.24 | 19.95 | 19.20 | 19.77 | 558,911 | +0.31(+1.57%) |
Aug 18, 2009 | 19.34 | 19.52 | 19.25 | 19.46 | 367,005 | +0.19(+0.96%) |
Aug 17, 2009 | 19.42 | 19.48 | 19.16 | 19.28 | 660,217 | -0.60(-3.04%) |
Aug 14, 2009 | 20.19 | 20.19 | 19.68 | 19.88 | 438,791 | -0.29(-1.45%) |
Aug 13, 2009 | 20.11 | 20.18 | 19.85 | 20.17 | 444,503 | +0.19(+0.96%) |
Aug 12, 2009 | 19.71 | 20.14 | 19.71 | 19.98 | 328,320 | +0.23(+1.16%) |
Aug 11, 2009 | 19.98 | 19.99 | 19.70 | 19.75 | 247,431 | -0.31(-1.57%) |
Aug 10, 2009 | 19.94 | 20.15 | 19.87 | 20.07 | 317,356 | +0.07(+0.37%) |
Aug 07, 2009 | 20.27 | 20.28 | 19.91 | 19.99 | 395,262 | -0.03(-0.17%) |
Aug 06, 2009 | 20.28 | 20.29 | 19.89 | 20.03 | 345,906 | -0.17(-0.82%) |
Aug 05, 2009 | 20.41 | 20.41 | 20.09 | 20.19 | 468,249 | -0.23(-1.14%) |
Aug 04, 2009 | 20.38 | 20.52 | 20.22 | 20.43 | 377,176 | -0.04(-0.20%) |
Aug 03, 2009 | 20.33 | 20.60 | 20.29 | 20.47 | 787,753 | +0.49(+2.43%) |
Jul 31, 2009 | 19.72 | 20.07 | 19.60 | 19.98 | 366,845 | +0.13(+0.67%) |
Jul 30, 2009 | 19.76 | 20.03 | 19.58 | 19.85 | 627,752 | +0.29(+1.49%) |
Jul 29, 2009 | 19.75 | 19.75 | 19.36 | 19.56 | 358,089 | -0.46(-2.29%) |
Jul 28, 2009 | 20.05 | 20.17 | 19.66 | 20.01 | 613,540 | -0.29(-1.44%) |
Jul 27, 2009 | 20.24 | 20.44 | 20.09 | 20.31 | 749,190 | -0.02(-0.10%) |
Jul 24, 2009 | 19.96 | 20.33 | 19.92 | 20.33 | 567,016 | +0.31(+1.52%) |
Jul 23, 2009 | 19.46 | 20.09 | 19.46 | 20.02 | 584,881 | +0.53(+2.72%) |
Jul 22, 2009 | 19.44 | 19.68 | 19.34 | 19.49 | 631,046 | -0.16(-0.81%) |
Jul 21, 2009 | 19.66 | 19.75 | 19.34 | 19.65 | 1,096,221 | +0.21(+1.06%) |
Jul 20, 2009 | 19.36 | 19.49 | 19.11 | 19.44 | 925,736 | +0.22(+1.14%) |
Jul 17, 2009 | 18.99 | 19.23 | 18.85 | 19.22 | 717,139 | +0.16(+0.84%) |
Jul 16, 2009 | 18.77 | 19.13 | 18.63 | 19.07 | 1,019,537 | +0.21(+1.09%) |
Jul 15, 2009 | 18.58 | 18.88 | 18.51 | 18.86 | 908,544 | +0.65(+3.57%) |
Jul 14, 2009 | 18.18 | 18.26 | 17.98 | 18.21 | 935,189 | +0.26(+1.44%) |
Jul 13, 2009 | 17.55 | 17.98 | 17.53 | 17.95 | 827,153 | +0.27(+1.54%) |
Jul 10, 2009 | 17.53 | 17.74 | 17.45 | 17.68 | 1,344,778 | -0.17(-0.97%) |
Jul 09, 2009 | 17.88 | 18.08 | 17.70 | 17.85 | 1,795,241 | +0.22(+1.24%) |
Jul 08, 2009 | 17.64 | 17.84 | 17.33 | 17.63 | 1,521,368 | -0.05(-0.26%) |
Jul 07, 2009 | 18.08 | 18.13 | 17.64 | 17.68 | 996,407 | -0.46(-2.56%) |
Jul 06, 2009 | 17.98 | 18.14 | 17.69 | 18.14 | 1,228,637 | -0.16(-0.87%) |
Jul 02, 2009 | 18.67 | 18.71 | 18.30 | 18.30 | 951,692 | -0.74(-3.87%) |