Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.72 | 24.83 | 24.52 | 24.56 | 247,721 | -0.07(-0.28%) |
Sep 29, 2010 | 24.51 | 24.65 | 24.50 | 24.63 | 168,290 | +0.18(+0.74%) |
Sep 28, 2010 | 24.61 | 24.61 | 24.40 | 24.45 | 145,811 | -0.08(-0.33%) |
Sep 27, 2010 | 24.66 | 24.87 | 24.53 | 24.53 | 71,859 | -0.02(-0.08%) |
Sep 24, 2010 | 24.74 | 24.86 | 24.55 | 24.55 | 152,080 | -0.04(-0.16%) |
Sep 23, 2010 | 24.62 | 24.79 | 24.56 | 24.59 | 208,270 | -0.09(-0.36%) |
Sep 22, 2010 | 24.88 | 24.90 | 24.64 | 24.68 | 248,186 | -0.22(-0.88%) |
Sep 21, 2010 | 24.90 | 24.99 | 24.80 | 24.90 | 580,596 | -0.07(-0.28%) |
Sep 20, 2010 | 24.91 | 25.05 | 24.79 | 24.97 | 845,263 | +0.01(+0.04%) |
Sep 17, 2010 | 24.96 | 24.96 | 24.56 | 24.96 | 190,587 | +0.47(+1.92%) |
Sep 15, 2010 | 24.33 | 24.50 | 24.31 | 24.49 | 198,481 | +0.12(+0.49%) |
Sep 14, 2010 | 24.22 | 24.38 | 24.11 | 24.37 | 163,558 | +0.01(+0.04%) |
Sep 13, 2010 | 24.38 | 24.43 | 24.26 | 24.36 | 168,532 | +0.05(+0.21%) |
Sep 10, 2010 | 24.49 | 24.49 | 24.18 | 24.31 | 232,230 | -0.16(-0.65%) |
Sep 09, 2010 | 24.33 | 24.49 | 24.20 | 24.47 | 334,157 | +0.26(+1.07%) |
Sep 08, 2010 | 24.04 | 24.28 | 24.02 | 24.21 | 235,940 | +0.17(+0.71%) |
Sep 07, 2010 | 24.10 | 24.10 | 23.83 | 24.04 | 76,037 | -0.06(-0.25%) |
Sep 03, 2010 | 23.92 | 24.10 | 23.86 | 24.10 | 192,299 | +0.18(+0.75%) |
Sep 02, 2010 | 23.89 | 23.95 | 23.79 | 23.92 | 149,129 | +0.08(+0.34%) |
Sep 01, 2010 | 23.77 | 23.87 | 23.64 | 23.84 | 282,128 | +0.07(+0.29%) |
Aug 31, 2010 | 23.71 | 23.77 | 23.64 | 23.77 | 127,441 | +0.09(+0.38%) |
Aug 30, 2010 | 23.79 | 23.79 | 23.61 | 23.68 | 69,076 | -0.06(-0.25%) |
Aug 27, 2010 | 23.74 | 23.85 | 23.55 | 23.74 | 49,618 | +0.16(+0.68%) |
Aug 26, 2010 | 23.47 | 23.61 | 23.39 | 23.58 | 98,281 | +0.22(+0.94%) |
Aug 25, 2010 | 23.33 | 23.43 | 23.17 | 23.36 | 122,742 | +0.06(+0.26%) |
Aug 24, 2010 | 23.38 | 23.73 | 23.29 | 23.30 | 215,597 | -0.04(-0.17%) |
Aug 23, 2010 | 23.35 | 23.40 | 23.27 | 23.34 | 135,325 | -0.01(-0.04%) |
Aug 20, 2010 | 23.43 | 23.53 | 23.30 | 23.35 | 108,980 | -0.10(-0.43%) |
Aug 19, 2010 | 23.48 | 23.58 | 23.34 | 23.45 | 90,056 | -0.06(-0.26%) |
Aug 18, 2010 | 23.54 | 23.60 | 23.40 | 23.51 | 102,117 | -0.34(-1.43%) |
Aug 17, 2010 | 23.87 | 24.02 | 23.83 | 23.85 | 100,181 | +0.01(+0.04%) |
Aug 16, 2010 | 23.85 | 24.08 | 23.67 | 23.84 | 64,249 | -0.06(-0.25%) |
Aug 13, 2010 | 23.90 | 23.99 | 23.77 | 23.90 | 54,657 | +0.10(+0.42%) |
Aug 12, 2010 | 23.63 | 23.87 | 23.63 | 23.80 | 129,337 | +0.08(+0.34%) |
Aug 11, 2010 | 23.83 | 23.87 | 23.50 | 23.72 | 131,570 | -0.18(-0.75%) |
Aug 10, 2010 | 23.90 | 24.08 | 23.78 | 23.90 | 85,662 | -0.07(-0.29%) |
Aug 09, 2010 | 23.76 | 23.98 | 23.65 | 23.97 | 142,968 | +0.19(+0.80%) |
Aug 06, 2010 | 23.78 | 23.80 | 23.35 | 23.78 | 131,547 | +0.44(+1.89%) |
Aug 05, 2010 | 23.15 | 23.49 | 23.07 | 23.34 | 4,600 | +0.20(+0.86%) |
Aug 04, 2010 | 22.88 | 23.22 | 22.88 | 23.14 | 77,961 | +0.32(+1.40%) |
Aug 03, 2010 | 22.85 | 22.88 | 22.69 | 22.82 | 80,317 | -0.03(-0.13%) |
Aug 02, 2010 | 22.58 | 22.89 | 22.53 | 22.85 | 67,137 | +0.34(+1.51%) |
Jul 30, 2010 | 22.51 | 22.62 | 22.38 | 22.51 | 64,900 | +0.14(+0.63%) |
Jul 29, 2010 | 22.49 | 22.55 | 22.34 | 22.37 | 96,580 | -0.12(-0.53%) |
Jul 28, 2010 | 22.34 | 22.49 | 22.25 | 22.49 | 44,775 | +0.07(+0.31%) |
Jul 27, 2010 | 22.30 | 22.75 | 22.30 | 22.42 | 75,351 | +0.19(+0.85%) |
Jul 26, 2010 | 22.16 | 22.29 | 22.06 | 22.23 | 53,154 | +0.07(+0.32%) |
Jul 23, 2010 | 22.08 | 22.29 | 22.08 | 22.16 | 71,535 | +0.08(+0.36%) |
Jul 22, 2010 | 22.04 | 22.18 | 21.99 | 22.08 | 62,295 | +0.09(+0.41%) |
Jul 21, 2010 | 21.95 | 22.00 | 21.88 | 21.99 | 44,393 | +0.04(+0.18%) |
Jul 20, 2010 | 21.76 | 21.95 | 21.68 | 21.95 | 47,990 | +0.26(+1.20%) |
Jul 19, 2010 | 21.78 | 21.79 | 21.69 | 21.69 | 37,272 | -0.04(-0.18%) |
Jul 16, 2010 | 21.73 | 21.78 | 21.67 | 21.73 | 54,602 | -0.03(-0.14%) |
Jul 15, 2010 | 21.60 | 21.78 | 21.59 | 21.76 | 85,395 | +0.16(+0.74%) |
Jul 14, 2010 | 21.61 | 21.70 | 21.53 | 21.60 | 417,025 | -0.09(-0.41%) |
Jul 13, 2010 | 21.49 | 21.75 | 21.49 | 21.69 | 257,406 | +0.24(+1.12%) |
Jul 12, 2010 | 21.35 | 21.50 | 21.33 | 21.45 | 26,601 | +0.01(+0.05%) |
Jul 09, 2010 | 21.44 | 21.49 | 21.13 | 21.44 | 59,982 | +0.29(+1.37%) |
Jul 08, 2010 | 21.08 | 21.15 | 20.87 | 21.15 | 86,276 | +0.07(+0.33%) |
Jul 07, 2010 | 20.94 | 21.10 | 20.85 | 21.08 | 43,807 | +0.11(+0.52%) |
Jul 06, 2010 | 21.02 | 21.15 | 20.79 | 20.97 | 30,777 | -0.03(-0.14%) |
Jul 02, 2010 | 21.00 | 21.00 | 20.57 | 21.00 | 35,033 | +0.18(+0.86%) |
Jul 01, 2010 | 20.54 | 20.82 | 20.52 | 20.82 | 27,728 | +0.12(+0.58%) |
Jun 30, 2010 | 20.70 | 20.74 | 20.46 | 20.70 | 296 | +0.17(+0.82%) |
Jun 29, 2010 | 20.54 | 20.63 | 20.35 | 20.53 | 59,047 | +0.02(+0.10%) |
Jun 25, 2010 | 20.51 | 20.57 | 20.18 | 20.51 | 34,215 | +0.16(+0.79%) |
Jun 24, 2010 | 20.28 | 20.39 | 20.21 | 20.35 | 34,905 | -0.03(-0.15%) |
Jun 23, 2010 | 20.45 | 20.45 | 20.23 | 20.38 | 50,496 | +0.03(+0.15%) |
Jun 22, 2010 | 20.40 | 20.49 | 20.25 | 20.35 | 35,172 | +0.00(+0.00%) |
Jun 21, 2010 | 20.50 | 20.53 | 20.05 | 20.35 | 37,529 | -0.06(-0.29%) |
Jun 18, 2010 | 20.41 | 20.48 | 20.33 | 20.41 | 22,915 | +0.07(+0.34%) |
Jun 17, 2010 | 20.20 | 20.34 | 20.05 | 20.34 | 41,042 | +0.17(+0.84%) |
Jun 16, 2010 | 20.21 | 20.23 | 20.03 | 20.17 | 41,934 | -0.07(-0.35%) |
Jun 15, 2010 | 20.01 | 20.25 | 19.95 | 20.24 | 434,782 | +0.24(+1.20%) |
Jun 14, 2010 | 20.10 | 20.11 | 19.94 | 20.00 | 103,290 | +0.03(+0.15%) |
Jun 11, 2010 | 19.76 | 20.02 | 19.60 | 19.97 | 201,083 | +0.17(+0.86%) |
Jun 10, 2010 | 19.77 | 19.83 | 19.65 | 19.80 | 92,580 | +0.09(+0.46%) |
Jun 09, 2010 | 20.15 | 20.15 | 19.49 | 19.71 | 91,327 | +0.14(+0.72%) |
Jun 08, 2010 | 19.92 | 20.00 | 19.44 | 19.57 | 418,414 | -0.39(-1.95%) |
Jun 07, 2010 | 20.00 | 20.08 | 19.88 | 19.96 | 25,956 | -0.09(-0.45%) |
Jun 04, 2010 | 20.05 | 20.14 | 19.79 | 20.05 | 40,612 | -0.25(-1.23%) |
Jun 03, 2010 | 20.24 | 20.34 | 20.00 | 20.30 | 480,994 | +0.12(+0.59%) |
Jun 02, 2010 | 19.91 | 20.24 | 19.74 | 20.18 | 93,134 | +0.25(+1.25%) |
Jun 01, 2010 | 20.10 | 20.11 | 19.75 | 19.93 | 63,795 | -0.26(-1.29%) |
May 28, 2010 | 20.19 | 20.19 | 19.80 | 20.19 | 69,291 | +0.27(+1.36%) |
May 27, 2010 | 19.56 | 19.97 | 19.56 | 19.92 | 44,169 | +0.58(+3.00%) |
May 26, 2010 | 19.23 | 19.40 | 19.07 | 19.34 | 168,677 | +0.17(+0.89%) |
May 25, 2010 | 18.90 | 19.17 | 18.55 | 19.17 | 54,962 | -0.32(-1.64%) |
May 24, 2010 | 19.07 | 19.57 | 18.97 | 19.49 | 72,895 | +0.34(+1.78%) |
May 21, 2010 | 18.84 | 19.34 | 18.65 | 19.15 | 73,580 | +0.18(+0.95%) |
May 20, 2010 | 18.87 | 19.20 | 18.61 | 18.97 | 117,853 | -0.57(-2.92%) |
May 19, 2010 | 19.87 | 20.01 | 18.79 | 19.54 | 151,170 | -0.85(-4.17%) |
May 18, 2010 | 20.36 | 20.49 | 20.10 | 20.39 | 168,929 | -0.02(-0.10%) |
May 17, 2010 | 20.51 | 20.59 | 19.70 | 20.41 | 101,781 | -0.20(-0.97%) |
May 14, 2010 | 20.61 | 20.94 | 19.66 | 20.61 | 121,683 | -0.38(-1.81%) |
May 13, 2010 | 21.15 | 21.28 | 20.77 | 20.99 | 85,236 | -0.19(-0.90%) |
May 12, 2010 | 20.96 | 21.18 | 20.78 | 21.18 | 162,285 | +0.27(+1.29%) |
May 11, 2010 | 20.85 | 20.91 | 20.75 | 20.91 | 94,566 | -0.14(-0.67%) |
May 10, 2010 | 21.00 | 21.18 | 20.86 | 21.05 | 84,040 | +0.90(+4.47%) |
May 07, 2010 | 19.74 | 20.24 | 18.61 | 20.15 | 176,172 | +1.03(+5.39%) |
May 06, 2010 | 21.00 | 21.03 | 16.34 | 19.12 | 331,971 | -2.17(-10.19%) |
May 05, 2010 | 21.14 | 21.42 | 20.75 | 21.29 | 124,689 | -0.62(-2.83%) |
May 04, 2010 | 22.08 | 22.20 | 21.70 | 21.91 | 59,724 | -0.33(-1.48%) |
May 03, 2010 | 22.25 | 22.34 | 22.14 | 22.24 | 46,099 | +0.07(+0.32%) |
Apr 30, 2010 | 22.26 | 22.38 | 22.05 | 22.17 | 66,731 | -0.10(-0.45%) |
Apr 29, 2010 | 22.40 | 22.40 | 22.08 | 22.27 | 76,225 | -0.18(-0.80%) |
Apr 28, 2010 | 22.63 | 22.65 | 22.38 | 22.45 | 46,007 | -0.15(-0.66%) |
Apr 27, 2010 | 22.70 | 22.80 | 22.50 | 22.60 | 71,970 | -0.15(-0.66%) |
Apr 26, 2010 | 22.78 | 22.80 | 22.61 | 22.75 | 34,589 | -0.01(-0.04%) |
Apr 23, 2010 | 22.86 | 22.89 | 22.76 | 22.76 | 46,951 | -0.11(-0.48%) |
Apr 22, 2010 | 22.81 | 22.90 | 22.80 | 22.87 | 25,329 | +0.00(+0.00%) |
Apr 21, 2010 | 22.83 | 22.95 | 22.74 | 22.87 | 59,590 | +0.08(+0.35%) |
Apr 20, 2010 | 22.79 | 22.86 | 22.73 | 22.79 | 29,316 | +0.01(+0.04%) |
Apr 19, 2010 | 22.82 | 22.86 | 22.66 | 22.78 | 52,290 | -0.03(-0.13%) |
Apr 16, 2010 | 22.88 | 23.04 | 22.78 | 22.81 | 59,136 | -0.17(-0.74%) |
Apr 15, 2010 | 23.12 | 23.12 | 22.92 | 22.98 | 50,036 | -0.06(-0.26%) |
Apr 14, 2010 | 22.97 | 23.10 | 22.97 | 23.04 | 33,137 | +0.08(+0.35%) |
Apr 13, 2010 | 22.94 | 23.09 | 22.93 | 22.96 | 19,336 | -0.01(-0.05%) |
Apr 12, 2010 | 22.97 | 23.09 | 22.96 | 22.97 | 31,893 | +0.05(+0.22%) |
Apr 09, 2010 | 22.74 | 22.97 | 22.74 | 22.92 | 61,474 | +0.13(+0.57%) |
Apr 08, 2010 | 22.78 | 22.86 | 22.75 | 22.79 | 37,522 | -0.09(-0.39%) |
Apr 07, 2010 | 22.78 | 22.89 | 22.78 | 22.88 | 29,537 | +0.05(+0.22%) |
Apr 06, 2010 | 22.75 | 22.89 | 22.73 | 22.83 | 31,422 | +0.01(+0.04%) |
Apr 05, 2010 | 22.85 | 22.86 | 22.78 | 22.82 | 21,271 | -0.05(-0.22%) |
Apr 01, 2010 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 22.73 | 22.90 | 22.69 | 22.87 | 39,308 | +0.07(+0.32%) |
Mar 30, 2010 | 22.76 | 22.90 | 22.65 | 22.80 | 41,626 | -0.05(-0.23%) |
Mar 29, 2010 | 22.93 | 22.99 | 22.79 | 22.85 | 22,950 | -0.10(-0.44%) |
Mar 26, 2010 | 23.07 | 23.17 | 22.92 | 22.95 | 39,919 | -0.20(-0.86%) |
Mar 25, 2010 | 22.90 | 23.15 | 22.89 | 23.15 | 73,636 | +0.23(+1.00%) |
Mar 24, 2010 | 22.93 | 22.95 | 22.80 | 22.92 | 46,756 | -0.06(-0.26%) |
Mar 23, 2010 | 22.91 | 22.99 | 22.83 | 22.98 | 73,889 | +0.14(+0.61%) |
Mar 22, 2010 | 22.80 | 22.87 | 22.77 | 22.84 | 39,821 | +0.01(+0.04%) |
Mar 19, 2010 | 22.83 | 22.90 | 22.80 | 22.83 | 53,966 | +0.02(+0.09%) |
Mar 18, 2010 | 22.81 | 22.89 | 22.66 | 22.81 | 52,593 | -0.04(-0.18%) |
Mar 17, 2010 | 22.54 | 22.85 | 22.54 | 22.85 | 50,441 | +0.28(+1.24%) |
Mar 16, 2010 | 22.50 | 22.59 | 22.43 | 22.57 | 58,243 | +0.14(+0.62%) |
Mar 15, 2010 | 22.42 | 22.49 | 22.40 | 22.43 | 52,437 | -0.01(-0.04%) |
Mar 12, 2010 | 22.30 | 22.51 | 22.30 | 22.44 | 40,789 | +0.16(+0.72%) |
Mar 11, 2010 | 22.27 | 22.38 | 22.27 | 22.28 | 46,030 | -0.06(-0.27%) |
Mar 10, 2010 | 22.28 | 22.38 | 22.22 | 22.34 | 80,398 | +0.11(+0.51%) |
Mar 09, 2010 | 22.11 | 22.25 | 22.11 | 22.23 | 96,146 | +0.05(+0.21%) |
Mar 08, 2010 | 21.98 | 22.25 | 21.98 | 22.18 | 162,897 | +0.17(+0.77%) |
Mar 05, 2010 | 22.01 | 22.12 | 21.97 | 22.01 | 74,833 | +0.04(+0.18%) |
Mar 04, 2010 | 21.95 | 22.02 | 21.85 | 21.97 | 68,405 | +0.02(+0.09%) |
Mar 03, 2010 | 22.00 | 22.03 | 21.93 | 21.95 | 51,771 | -0.01(-0.05%) |
Mar 02, 2010 | 21.95 | 22.12 | 21.93 | 21.96 | 145,941 | +0.09(+0.41%) |
Mar 01, 2010 | 21.82 | 21.90 | 21.77 | 21.87 | 45,465 | +0.07(+0.32%) |
Feb 26, 2010 | 21.90 | 21.90 | 21.79 | 21.80 | 51,310 | -0.04(-0.18%) |
Feb 25, 2010 | 21.67 | 21.84 | 21.67 | 21.84 | 68,919 | +0.00(+0.02%) |
Feb 24, 2010 | 21.82 | 21.85 | 21.70 | 21.84 | 89,843 | +0.13(+0.58%) |
Feb 23, 2010 | 21.86 | 21.87 | 21.65 | 21.71 | 94,371 | -0.07(-0.32%) |
Feb 22, 2010 | 21.95 | 21.96 | 21.77 | 21.78 | 63,236 | -0.19(-0.86%) |
Feb 19, 2010 | 21.90 | 22.02 | 21.85 | 21.97 | 34,190 | +0.08(+0.37%) |
Feb 18, 2010 | 21.91 | 21.97 | 21.83 | 21.89 | 86,628 | -0.39(-1.75%) |
Feb 17, 2010 | 22.26 | 22.31 | 22.12 | 22.28 | 78,819 | +0.18(+0.81%) |
Feb 16, 2010 | 21.90 | 22.20 | 21.90 | 22.10 | 53,783 | +0.23(+1.05%) |
Feb 12, 2010 | 21.87 | 21.87 | 21.87 | 0 | -0.03(-0.14%) | |
Feb 11, 2010 | 21.83 | 22.00 | 21.80 | 21.90 | 57,106 | -0.02(-0.09%) |
Feb 10, 2010 | 21.63 | 21.95 | 21.63 | 21.92 | 60,463 | +0.19(+0.88%) |
Feb 09, 2010 | 21.84 | 21.86 | 21.53 | 21.73 | 70,510 | +0.10(+0.46%) |
Feb 08, 2010 | 21.78 | 21.78 | 21.53 | 21.63 | 57,446 | -0.03(-0.14%) |
Feb 05, 2010 | 22.18 | 22.18 | 21.65 | 21.66 | 63,897 | -0.53(-2.39%) |
Feb 04, 2010 | 22.33 | 22.44 | 22.00 | 22.19 | 64,139 | -0.28(-1.25%) |
Feb 03, 2010 | 22.60 | 22.68 | 22.44 | 22.47 | 34,818 | -0.11(-0.49%) |
Feb 02, 2010 | 22.42 | 22.59 | 22.34 | 22.58 | 82,783 | +0.08(+0.36%) |
Feb 01, 2010 | 22.07 | 22.50 | 22.01 | 22.50 | 84,795 | +0.52(+2.37%) |
Jan 29, 2010 | 22.27 | 22.27 | 21.89 | 21.98 | 50,790 | -0.18(-0.81%) |
Jan 28, 2010 | 22.24 | 22.24 | 22.06 | 22.16 | 46,977 | -0.01(-0.05%) |
Jan 27, 2010 | 21.99 | 22.17 | 21.99 | 22.17 | 74,299 | +0.07(+0.32%) |
Jan 26, 2010 | 22.02 | 22.15 | 21.98 | 22.10 | 42,767 | -0.05(-0.23%) |
Jan 25, 2010 | 21.90 | 22.17 | 21.83 | 22.15 | 95,601 | +0.25(+1.14%) |
Jan 22, 2010 | 21.96 | 22.03 | 21.57 | 21.90 | 166,017 | -0.14(-0.64%) |
Jan 21, 2010 | 22.06 | 22.13 | 21.93 | 22.04 | 86,442 | -0.06(-0.29%) |
Jan 20, 2010 | 22.02 | 22.15 | 21.99 | 22.10 | 43,520 | +0.03(+0.15%) |
Jan 19, 2010 | 22.08 | 22.08 | 21.92 | 22.07 | 74,378 | +0.04(+0.18%) |
Jan 15, 2010 | 22.03 | 22.03 | 22.03 | 0 | +0.03(+0.14%) | |
Jan 14, 2010 | 21.92 | 22.06 | 21.83 | 22.00 | 56,982 | +0.10(+0.46%) |
Jan 13, 2010 | 21.75 | 21.90 | 21.75 | 21.90 | 39,958 | +0.17(+0.78%) |
Jan 12, 2010 | 21.87 | 21.87 | 21.70 | 21.73 | 38,590 | -0.18(-0.82%) |
Jan 11, 2010 | 21.60 | 21.91 | 21.59 | 21.91 | 119,220 | +0.34(+1.58%) |
Jan 08, 2010 | 21.36 | 21.59 | 21.36 | 21.57 | 46,398 | +0.12(+0.56%) |
Jan 07, 2010 | 21.25 | 21.45 | 21.19 | 21.45 | 34,349 | +0.20(+0.94%) |
Jan 06, 2010 | 21.09 | 21.30 | 21.09 | 21.25 | 40,407 | +0.19(+0.90%) |
Jan 05, 2010 | 20.85 | 21.09 | 20.85 | 21.06 | 41,880 | +0.16(+0.77%) |
Jan 04, 2010 | 20.86 | 20.92 | 20.82 | 20.90 | 28,511 | +0.12(+0.58%) |
Dec 31, 2009 | 20.78 | 20.78 | 20.78 | 0 | +0.09(+0.45%) | |
Dec 30, 2009 | 20.67 | 20.71 | 20.56 | 20.69 | 36,057 | +0.04(+0.18%) |
Dec 29, 2009 | 20.81 | 20.81 | 20.59 | 20.65 | 45,654 | -0.07(-0.34%) |
Dec 28, 2009 | 20.89 | 20.91 | 20.64 | 20.72 | 34,512 | -0.17(-0.81%) |
Dec 24, 2009 | 20.79 | 20.90 | 20.75 | 20.89 | 16,717 | +0.08(+0.38%) |
Dec 23, 2009 | 20.57 | 20.81 | 20.55 | 20.81 | 27,953 | +0.25(+1.22%) |
Dec 22, 2009 | 20.68 | 20.73 | 20.40 | 20.56 | 76,882 | -0.09(-0.44%) |
Dec 21, 2009 | 20.57 | 20.68 | 20.50 | 20.65 | 33,713 | +0.15(+0.73%) |
Dec 18, 2009 | 20.30 | 20.55 | 20.30 | 20.50 | 83,097 | +0.17(+0.84%) |
Dec 17, 2009 | 20.17 | 20.36 | 20.17 | 20.33 | 40,942 | +0.04(+0.20%) |
Dec 16, 2009 | 20.31 | 20.36 | 20.25 | 20.29 | 58,440 | +0.03(+0.15%) |
Dec 15, 2009 | 20.16 | 20.31 | 20.16 | 20.26 | 33,729 | +0.00(+0.00%) |
Dec 14, 2009 | 20.23 | 20.29 | 20.20 | 20.26 | 53,247 | +0.07(+0.35%) |
Dec 11, 2009 | 20.28 | 20.45 | 20.10 | 20.19 | 53,153 | -0.04(-0.20%) |
Dec 10, 2009 | 20.23 | 20.34 | 20.20 | 20.23 | 63,820 | +0.00(+0.00%) |
Dec 09, 2009 | 20.17 | 20.23 | 20.08 | 20.23 | 35,339 | +0.05(+0.25%) |
Dec 08, 2009 | 20.01 | 20.19 | 20.01 | 20.18 | 43,708 | +0.06(+0.30%) |
Dec 07, 2009 | 20.01 | 20.15 | 20.01 | 20.12 | 71,719 | +0.14(+0.70%) |
Dec 04, 2009 | 19.98 | 20.02 | 19.87 | 19.98 | 55,514 | +0.02(+0.10%) |
Dec 03, 2009 | 20.02 | 20.10 | 19.83 | 19.96 | 64,190 | +0.00(+0.00%) |
Dec 02, 2009 | 19.93 | 20.08 | 19.89 | 19.96 | 74,188 | -0.04(-0.20%) |
Dec 01, 2009 | 19.77 | 20.00 | 19.75 | 20.00 | 29,614 | +0.25(+1.27%) |
Nov 30, 2009 | 19.69 | 19.93 | 19.64 | 19.75 | 49,334 | -0.11(-0.55%) |
Nov 27, 2009 | 19.62 | 19.95 | 19.48 | 19.86 | 47,221 | -0.10(-0.50%) |
Nov 25, 2009 | 19.87 | 20.05 | 19.80 | 19.96 | 37,763 | +0.02(+0.10%) |
Nov 24, 2009 | 19.80 | 19.99 | 19.72 | 19.94 | 68,295 | +0.09(+0.45%) |
Nov 23, 2009 | 20.00 | 20.09 | 19.73 | 19.85 | 58,354 | +0.02(+0.10%) |
Nov 20, 2009 | 19.78 | 19.98 | 19.78 | 19.83 | 45,470 | -0.12(-0.60%) |
Nov 19, 2009 | 19.90 | 19.95 | 19.75 | 19.95 | 58,277 | +0.01(+0.05%) |
Nov 18, 2009 | 20.14 | 20.20 | 19.80 | 19.94 | 80,852 | -0.51(-2.49%) |
Nov 17, 2009 | 20.55 | 20.55 | 20.35 | 20.45 | 94,703 | -0.08(-0.39%) |
Nov 16, 2009 | 20.50 | 20.58 | 20.40 | 20.53 | 89,055 | +0.07(+0.36%) |
Nov 13, 2009 | 20.46 | 20.54 | 20.35 | 20.46 | 302,669 | +0.01(+0.03%) |
Nov 12, 2009 | 20.55 | 20.55 | 20.37 | 20.45 | 35,176 | -0.03(-0.15%) |
Nov 11, 2009 | 20.55 | 20.55 | 20.45 | 20.48 | 53,945 | -0.02(-0.10%) |
Nov 10, 2009 | 20.46 | 20.54 | 20.41 | 20.50 | 74,429 | +0.04(+0.20%) |
Nov 09, 2009 | 20.20 | 20.65 | 20.20 | 20.46 | 167,890 | +0.28(+1.39%) |
Nov 06, 2009 | 20.09 | 20.23 | 20.03 | 20.18 | 115,117 | +0.10(+0.50%) |
Nov 05, 2009 | 20.09 | 20.20 | 20.01 | 20.08 | 91,196 | -0.01(-0.05%) |
Nov 04, 2009 | 19.80 | 20.15 | 19.80 | 20.09 | 102,835 | +0.22(+1.11%) |
Nov 03, 2009 | 19.93 | 20.01 | 19.50 | 19.87 | 75,023 | -0.27(-1.34%) |
Nov 02, 2009 | 20.42 | 20.50 | 19.86 | 20.14 | 50,765 | -0.27(-1.32%) |
Oct 30, 2009 | 20.44 | 20.50 | 20.29 | 20.41 | 204,521 | -0.16(-0.78%) |
Oct 29, 2009 | 20.60 | 20.78 | 20.37 | 20.57 | 414,081 | +0.02(+0.08%) |
Oct 28, 2009 | 21.00 | 21.04 | 20.54 | 20.55 | 54,959 | -0.44(-2.08%) |
Oct 27, 2009 | 21.19 | 21.20 | 20.93 | 20.99 | 31,835 | -0.15(-0.71%) |
Oct 26, 2009 | 21.13 | 21.30 | 21.07 | 21.14 | 30,946 | +0.00(+0.00%) |
Oct 23, 2009 | 21.20 | 21.28 | 21.14 | 21.14 | 52,917 | -0.07(-0.33%) |
Oct 22, 2009 | 21.09 | 21.27 | 21.03 | 21.21 | 33,961 | +0.12(+0.57%) |
Oct 21, 2009 | 21.00 | 21.20 | 21.00 | 21.09 | 62,849 | -0.01(-0.05%) |
Oct 20, 2009 | 21.02 | 21.16 | 21.00 | 21.10 | 63,235 | +0.00(+0.00%) |
Oct 19, 2009 | 21.17 | 21.17 | 21.00 | 21.10 | 101,887 | -0.04(-0.19%) |
Oct 16, 2009 | 21.00 | 21.17 | 21.00 | 21.14 | 27,815 | +0.07(+0.33%) |
Oct 15, 2009 | 21.21 | 21.30 | 21.05 | 21.07 | 44,393 | -0.09(-0.43%) |
Oct 14, 2009 | 21.16 | 21.19 | 21.04 | 21.16 | 47,527 | +0.05(+0.24%) |
Oct 13, 2009 | 21.02 | 21.11 | 20.95 | 21.11 | 44,512 | +0.07(+0.33%) |
Oct 12, 2009 | 20.95 | 21.05 | 20.95 | 21.04 | 28,197 | +0.06(+0.29%) |
Oct 09, 2009 | 20.89 | 21.07 | 20.89 | 20.98 | 17,240 | +0.02(+0.10%) |
Oct 08, 2009 | 21.02 | 21.14 | 20.87 | 20.96 | 44,440 | -0.03(-0.14%) |
Oct 07, 2009 | 20.74 | 20.99 | 20.69 | 20.99 | 146,979 | +0.14(+0.67%) |
Oct 06, 2009 | 20.82 | 20.90 | 20.68 | 20.85 | 52,556 | +0.16(+0.77%) |
Oct 05, 2009 | 20.54 | 20.73 | 20.51 | 20.69 | 50,700 | +0.14(+0.68%) |
Oct 02, 2009 | 20.50 | 20.74 | 20.50 | 20.55 | 57,819 | -0.25(-1.20%) |