Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.26 | 21.62 | 20.97 | 21.27 | 6,334 | -0.06(-0.26%) |
Sep 29, 2010 | 21.38 | 21.58 | 21.22 | 21.33 | 290,730 | -0.15(-0.71%) |
Sep 28, 2010 | 21.35 | 21.53 | 20.82 | 21.48 | 625 | +0.22(+1.03%) |
Sep 27, 2010 | 21.52 | 21.52 | 21.18 | 21.26 | 173,975 | -0.27(-1.25%) |
Sep 24, 2010 | 20.94 | 21.54 | 20.89 | 21.53 | 546,920 | +0.86(+4.16%) |
Sep 23, 2010 | 20.63 | 21.01 | 20.50 | 20.67 | 2,593 | -0.19(-0.91%) |
Sep 22, 2010 | 21.01 | 21.25 | 20.82 | 20.86 | 360,561 | -0.19(-0.90%) |
Sep 21, 2010 | 20.92 | 21.35 | 20.80 | 21.05 | 290,463 | +0.12(+0.56%) |
Sep 20, 2010 | 20.25 | 20.96 | 20.09 | 20.93 | 340,573 | +0.72(+3.57%) |
Sep 17, 2010 | 20.21 | 20.23 | 19.71 | 20.21 | 518,665 | +0.31(+1.58%) |
Sep 15, 2010 | 19.74 | 20.04 | 19.58 | 19.90 | 183,200 | +0.07(+0.33%) |
Sep 14, 2010 | 19.71 | 20.12 | 19.58 | 19.83 | 18,247 | +0.09(+0.48%) |
Sep 13, 2010 | 19.74 | 19.90 | 19.59 | 19.74 | 345,824 | +0.27(+1.39%) |
Sep 10, 2010 | 20.05 | 20.16 | 19.38 | 19.47 | 454,013 | -0.56(-2.80%) |
Sep 09, 2010 | 20.15 | 20.17 | 19.82 | 20.03 | 315,265 | +0.19(+0.96%) |
Sep 08, 2010 | 19.36 | 19.93 | 19.34 | 19.84 | 363,393 | +0.50(+2.60%) |
Sep 07, 2010 | 19.26 | 19.52 | 19.13 | 19.34 | 2,109 | +0.01(+0.04%) |
Sep 03, 2010 | 19.45 | 19.56 | 19.25 | 19.33 | 450,890 | +0.15(+0.76%) |
Sep 02, 2010 | 19.53 | 19.53 | 19.11 | 19.18 | 1,049 | -0.36(-1.83%) |
Sep 01, 2010 | 19.15 | 19.55 | 18.99 | 19.54 | 310,406 | +0.79(+4.20%) |
Aug 31, 2010 | 18.74 | 18.90 | 18.46 | 18.75 | 685 | +0.01(+0.08%) |
Aug 30, 2010 | 19.06 | 19.21 | 18.72 | 18.74 | 254,675 | -0.47(-2.43%) |
Aug 27, 2010 | 19.20 | 19.24 | 18.42 | 19.20 | 323,273 | +0.44(+2.37%) |
Aug 26, 2010 | 18.87 | 19.15 | 18.64 | 18.76 | 1,478 | -0.04(-0.19%) |
Aug 25, 2010 | 18.37 | 18.88 | 18.21 | 18.80 | 1,463 | +0.31(+1.70%) |
Aug 24, 2010 | 18.36 | 18.67 | 18.14 | 18.48 | 5,945 | -0.18(-0.94%) |
Aug 23, 2010 | 18.95 | 19.07 | 18.59 | 18.66 | 218,498 | -0.17(-0.93%) |
Aug 20, 2010 | 18.83 | 18.90 | 18.43 | 18.83 | 261,157 | -0.15(-0.77%) |
Aug 19, 2010 | 19.59 | 19.59 | 18.76 | 18.98 | 2,212 | -0.75(-3.81%) |
Aug 18, 2010 | 19.71 | 19.96 | 19.40 | 19.73 | 22,878 | +0.01(+0.07%) |
Aug 17, 2010 | 19.61 | 19.91 | 19.48 | 19.71 | 3,527 | +0.39(+2.00%) |
Aug 16, 2010 | 18.84 | 19.48 | 18.70 | 19.33 | 203,086 | +0.32(+1.69%) |
Aug 13, 2010 | 19.01 | 19.29 | 18.70 | 19.01 | 257,417 | -0.07(-0.34%) |
Aug 12, 2010 | 19.22 | 19.54 | 18.98 | 19.07 | 305,714 | -0.55(-2.82%) |
Aug 11, 2010 | 20.01 | 20.01 | 19.53 | 19.63 | 365,289 | -0.90(-4.40%) |
Aug 10, 2010 | 20.73 | 20.86 | 20.29 | 20.53 | 2,732 | -0.52(-2.49%) |
Aug 09, 2010 | 20.94 | 21.09 | 20.77 | 21.06 | 137,595 | +0.26(+1.26%) |
Aug 06, 2010 | 20.79 | 20.85 | 20.22 | 20.79 | 175,753 | +0.02(+0.11%) |
Aug 05, 2010 | 20.76 | 20.98 | 20.67 | 20.77 | 113,469 | -0.19(-0.90%) |
Aug 04, 2010 | 20.87 | 21.22 | 20.82 | 20.96 | 113,433 | +0.17(+0.81%) |
Aug 03, 2010 | 20.70 | 21.17 | 20.63 | 20.79 | 260,358 | -0.02(-0.10%) |
Aug 02, 2010 | 20.60 | 20.95 | 20.39 | 20.82 | 267,346 | +0.54(+2.66%) |
Jul 30, 2010 | 20.28 | 20.57 | 19.74 | 20.28 | 308,972 | +0.16(+0.80%) |
Jul 29, 2010 | 20.25 | 20.51 | 19.77 | 20.12 | 256,819 | -0.03(-0.14%) |
Jul 28, 2010 | 20.14 | 20.49 | 20.04 | 20.14 | 2,374 | -0.26(-1.29%) |
Jul 27, 2010 | 20.45 | 20.86 | 20.31 | 20.41 | 289,165 | +0.07(+0.32%) |
Jul 26, 2010 | 19.95 | 20.41 | 19.90 | 20.34 | 319,082 | +0.47(+2.35%) |
Jul 23, 2010 | 19.17 | 19.92 | 19.16 | 19.87 | 307,037 | +0.58(+3.02%) |
Jul 22, 2010 | 18.91 | 19.35 | 18.91 | 19.29 | 269,036 | +0.70(+3.77%) |
Jul 21, 2010 | 18.61 | 18.82 | 18.48 | 18.59 | 327,962 | +0.07(+0.35%) |
Jul 20, 2010 | 17.85 | 18.56 | 17.70 | 18.53 | 164,117 | +0.42(+2.34%) |
Jul 19, 2010 | 18.31 | 18.31 | 17.83 | 18.10 | 310,843 | -0.11(-0.60%) |
Jul 16, 2010 | 18.21 | 18.91 | 18.18 | 18.21 | 314,781 | -0.86(-4.51%) |
Jul 15, 2010 | 19.07 | 19.18 | 18.72 | 19.07 | 190,046 | +0.01(+0.04%) |
Jul 14, 2010 | 19.09 | 19.17 | 18.82 | 19.07 | 361,256 | -0.15(-0.80%) |
Jul 13, 2010 | 19.22 | 19.32 | 18.92 | 19.22 | 5,803 | +0.11(+0.57%) |
Jul 12, 2010 | 19.08 | 19.16 | 18.58 | 19.11 | 174,706 | +0.02(+0.11%) |
Jul 09, 2010 | 19.09 | 19.10 | 18.65 | 19.09 | 194,187 | +0.34(+1.79%) |
Jul 08, 2010 | 18.75 | 18.77 | 18.18 | 18.75 | 330,351 | +0.28(+1.50%) |
Jul 07, 2010 | 18.47 | 18.50 | 17.66 | 18.47 | 426,287 | +0.83(+4.73%) |
Jul 06, 2010 | 17.64 | 18.44 | 17.55 | 17.64 | 3,752 | -0.44(-2.44%) |
Jul 02, 2010 | 18.08 | 18.25 | 17.86 | 18.08 | 207,436 | -0.04(-0.24%) |
Jul 01, 2010 | 18.07 | 18.20 | 17.66 | 18.13 | 304,396 | +0.09(+0.48%) |
Jun 30, 2010 | 18.04 | 18.51 | 17.96 | 18.04 | 4,688 | -0.25(-1.35%) |
Jun 29, 2010 | 18.28 | 18.68 | 18.14 | 18.28 | 138 | -0.71(-3.73%) |
Jun 25, 2010 | 18.99 | 19.07 | 18.54 | 18.99 | 704,077 | +0.21(+1.12%) |
Jun 24, 2010 | 18.78 | 19.30 | 18.74 | 18.78 | 354,348 | -0.70(-3.60%) |
Jun 23, 2010 | 19.76 | 19.86 | 19.37 | 19.49 | 353,082 | -0.35(-1.79%) |
Jun 22, 2010 | 19.84 | 20.46 | 19.83 | 19.84 | 1,696 | -0.46(-2.25%) |
Jun 21, 2010 | 20.80 | 21.00 | 20.12 | 20.30 | 252,395 | -0.25(-1.20%) |
Jun 18, 2010 | 20.54 | 20.88 | 20.47 | 20.54 | 344,767 | -0.19(-0.91%) |
Jun 17, 2010 | 20.73 | 20.82 | 20.30 | 20.73 | 176,280 | +0.16(+0.77%) |
Jun 16, 2010 | 20.43 | 20.67 | 20.38 | 20.57 | 216,575 | -0.01(-0.07%) |
Jun 15, 2010 | 20.59 | 20.63 | 19.78 | 20.59 | 2,948 | +0.93(+4.71%) |
Jun 14, 2010 | 20.13 | 20.25 | 19.60 | 19.66 | 419,454 | -0.25(-1.24%) |
Jun 11, 2010 | 19.55 | 19.92 | 19.54 | 19.91 | 220,987 | +0.07(+0.33%) |
Jun 10, 2010 | 19.84 | 19.90 | 19.46 | 19.84 | 2,739 | +0.59(+3.08%) |
Jun 09, 2010 | 19.44 | 19.67 | 19.13 | 19.25 | 497,992 | -0.03(-0.15%) |
Jun 08, 2010 | 19.55 | 19.57 | 18.98 | 19.28 | 503,298 | -0.13(-0.67%) |
Jun 07, 2010 | 20.13 | 20.18 | 19.37 | 19.41 | 332,802 | -0.62(-3.07%) |
Jun 04, 2010 | 20.02 | 20.92 | 19.94 | 20.02 | 351,630 | -1.22(-5.73%) |
Jun 03, 2010 | 21.24 | 21.44 | 20.96 | 21.24 | 328 | +0.24(+1.14%) |
Jun 02, 2010 | 21.00 | 21.06 | 20.46 | 21.00 | 477,105 | +0.47(+2.29%) |
Jun 01, 2010 | 20.53 | 21.13 | 20.52 | 20.53 | 2,391 | -0.52(-2.48%) |
May 28, 2010 | 21.05 | 21.61 | 21.01 | 21.05 | 292,128 | -0.49(-2.28%) |
May 27, 2010 | 21.22 | 21.57 | 20.96 | 21.54 | 366,269 | +0.81(+3.91%) |
May 26, 2010 | 20.73 | 21.32 | 20.65 | 20.73 | 2,398 | +0.03(+0.14%) |
May 25, 2010 | 20.75 | 20.95 | 20.34 | 20.70 | 657,612 | -0.40(-1.89%) |
May 24, 2010 | 21.60 | 21.82 | 21.09 | 21.10 | 465,081 | -0.50(-2.31%) |
May 21, 2010 | 21.11 | 21.77 | 20.77 | 21.60 | 520,132 | +0.10(+0.47%) |
May 20, 2010 | 21.79 | 22.02 | 21.48 | 21.50 | 398,205 | -1.19(-5.26%) |
May 19, 2010 | 23.35 | 23.35 | 22.41 | 22.69 | 353,890 | -0.80(-3.42%) |
May 18, 2010 | 24.19 | 24.36 | 23.39 | 23.50 | 169,405 | -0.42(-1.76%) |
May 17, 2010 | 24.25 | 24.55 | 23.63 | 23.92 | 373,222 | -0.17(-0.72%) |
May 14, 2010 | 24.09 | 24.39 | 23.65 | 24.09 | 313,644 | -0.39(-1.60%) |
May 13, 2010 | 24.47 | 24.63 | 24.29 | 24.48 | 341,856 | -0.13(-0.53%) |
May 12, 2010 | 24.54 | 24.67 | 24.42 | 24.61 | 784,285 | +0.13(+0.53%) |
May 11, 2010 | 24.65 | 24.76 | 24.45 | 24.48 | 373,336 | -0.38(-1.54%) |
May 10, 2010 | 24.54 | 24.96 | 24.50 | 24.86 | 291,840 | +1.44(+6.15%) |
May 07, 2010 | 23.79 | 24.36 | 23.34 | 23.42 | 379,512 | -0.39(-1.64%) |
May 06, 2010 | 24.30 | 24.62 | 22.43 | 23.81 | 443,713 | -0.59(-2.40%) |
May 05, 2010 | 24.63 | 24.81 | 24.36 | 24.40 | 341,144 | -0.25(-1.03%) |
May 04, 2010 | 24.71 | 24.73 | 24.42 | 24.65 | 330,242 | -0.50(-1.99%) |
May 03, 2010 | 24.94 | 25.20 | 24.73 | 25.15 | 135,214 | +0.28(+1.14%) |
Apr 30, 2010 | 25.47 | 25.60 | 24.85 | 24.87 | 323,842 | -0.67(-2.61%) |
Apr 29, 2010 | 24.65 | 25.54 | 24.65 | 25.54 | 280,090 | +1.00(+4.07%) |
Apr 28, 2010 | 24.86 | 25.01 | 24.36 | 24.54 | 190,810 | -0.19(-0.76%) |
Apr 27, 2010 | 24.78 | 25.20 | 24.62 | 24.73 | 306,771 | -0.09(-0.35%) |
Apr 26, 2010 | 24.41 | 24.95 | 24.37 | 24.81 | 287,119 | +0.36(+1.48%) |
Apr 23, 2010 | 24.05 | 24.50 | 23.90 | 24.45 | 162,637 | +0.35(+1.47%) |
Apr 22, 2010 | 23.94 | 24.19 | 23.77 | 24.10 | 182,731 | -0.14(-0.57%) |
Apr 21, 2010 | 24.08 | 24.23 | 23.92 | 24.23 | 170,171 | +0.12(+0.48%) |
Apr 20, 2010 | 24.09 | 24.25 | 23.92 | 24.12 | 116,740 | +0.18(+0.76%) |
Apr 19, 2010 | 23.88 | 24.05 | 23.44 | 23.94 | 246,765 | +0.02(+0.09%) |
Apr 16, 2010 | 24.06 | 24.27 | 23.86 | 23.92 | 347,882 | -0.15(-0.63%) |
Apr 15, 2010 | 23.60 | 24.12 | 23.54 | 24.07 | 344,406 | +0.37(+1.56%) |
Apr 14, 2010 | 23.47 | 23.70 | 23.32 | 23.70 | 173,756 | +0.29(+1.24%) |
Apr 13, 2010 | 23.25 | 23.41 | 22.93 | 23.41 | 116,884 | +0.15(+0.65%) |
Apr 12, 2010 | 23.20 | 23.26 | 23.10 | 23.26 | 200,759 | +0.04(+0.19%) |
Apr 09, 2010 | 23.05 | 23.32 | 22.84 | 23.21 | 267,192 | +0.14(+0.63%) |
Apr 08, 2010 | 22.97 | 23.22 | 22.84 | 23.07 | 180,393 | -0.05(-0.22%) |
Apr 07, 2010 | 23.10 | 23.22 | 22.87 | 23.12 | 221,547 | +0.01(+0.05%) |
Apr 06, 2010 | 22.98 | 23.22 | 22.98 | 23.11 | 103,431 | -0.03(-0.12%) |
Apr 05, 2010 | 23.02 | 23.21 | 22.91 | 23.14 | 117,654 | +0.14(+0.59%) |
Apr 01, 2010 | 22.53 | 23.00 | 23.00 | 23.00 | 173,496 | +0.60(+2.67%) |
Mar 31, 2010 | 22.55 | 22.95 | 22.39 | 22.40 | 227,066 | -0.30(-1.33%) |
Mar 30, 2010 | 22.50 | 22.81 | 22.40 | 22.71 | 137,354 | +0.29(+1.28%) |
Mar 29, 2010 | 21.86 | 22.48 | 21.86 | 22.42 | 207,166 | +0.64(+2.94%) |
Mar 26, 2010 | 22.00 | 22.10 | 21.60 | 21.78 | 280,699 | -0.10(-0.46%) |
Mar 25, 2010 | 22.44 | 22.54 | 21.84 | 21.88 | 225,030 | -0.45(-2.03%) |
Mar 24, 2010 | 22.71 | 22.86 | 22.30 | 22.33 | 231,102 | -0.49(-2.15%) |
Mar 23, 2010 | 22.76 | 22.90 | 22.37 | 22.82 | 202,830 | +0.14(+0.60%) |
Mar 22, 2010 | 21.76 | 22.78 | 21.71 | 22.68 | 354,511 | +0.81(+3.72%) |
Mar 19, 2010 | 22.22 | 22.76 | 21.78 | 21.87 | 313,699 | -0.35(-1.56%) |
Mar 18, 2010 | 22.40 | 22.50 | 22.19 | 22.22 | 95,688 | -0.24(-1.09%) |
Mar 17, 2010 | 22.43 | 22.68 | 22.24 | 22.46 | 241,788 | +0.04(+0.19%) |
Mar 16, 2010 | 22.14 | 22.42 | 22.09 | 22.42 | 209,939 | +0.30(+1.33%) |
Mar 15, 2010 | 22.04 | 22.17 | 21.99 | 22.12 | 104,032 | +0.00(+0.00%) |
Mar 12, 2010 | 22.06 | 22.12 | 21.65 | 22.12 | 201,761 | +0.06(+0.26%) |
Mar 11, 2010 | 22.04 | 22.07 | 21.73 | 22.06 | 168,860 | -0.06(-0.26%) |
Mar 10, 2010 | 21.98 | 22.25 | 21.91 | 22.12 | 195,474 | +0.21(+0.95%) |
Mar 09, 2010 | 21.59 | 21.96 | 21.59 | 21.91 | 158,087 | +0.31(+1.43%) |
Mar 08, 2010 | 21.61 | 21.81 | 21.55 | 21.60 | 154,085 | +0.05(+0.23%) |
Mar 05, 2010 | 21.08 | 21.55 | 21.03 | 21.55 | 392,820 | +0.53(+2.53%) |
Mar 04, 2010 | 21.09 | 21.22 | 20.88 | 21.02 | 165,744 | -0.08(-0.38%) |
Mar 03, 2010 | 21.12 | 21.32 | 21.09 | 21.10 | 221,279 | +0.08(+0.38%) |
Mar 02, 2010 | 20.64 | 21.11 | 20.64 | 21.02 | 259,003 | +0.40(+1.96%) |
Mar 01, 2010 | 20.23 | 20.62 | 20.15 | 20.62 | 174,270 | +0.45(+2.21%) |
Feb 26, 2010 | 20.21 | 20.27 | 20.03 | 20.17 | 169,837 | -0.08(-0.39%) |
Feb 25, 2010 | 20.07 | 20.29 | 19.92 | 20.25 | 275,775 | -0.16(-0.78%) |
Feb 24, 2010 | 20.27 | 20.58 | 20.24 | 20.41 | 263,267 | +0.14(+0.71%) |
Feb 23, 2010 | 20.78 | 20.78 | 20.24 | 20.27 | 354,141 | -0.61(-2.93%) |
Feb 22, 2010 | 21.50 | 21.50 | 20.70 | 20.88 | 432,384 | -0.50(-2.32%) |
Feb 19, 2010 | 21.47 | 21.47 | 20.88 | 21.37 | 418,509 | -0.14(-0.64%) |
Feb 18, 2010 | 21.26 | 21.67 | 21.20 | 21.51 | 207,954 | +0.30(+1.39%) |
Feb 17, 2010 | 21.02 | 21.22 | 20.79 | 21.22 | 252,153 | +0.30(+1.45%) |
Feb 16, 2010 | 20.92 | 20.93 | 20.73 | 20.91 | 156,812 | +0.19(+0.90%) |
Feb 12, 2010 | 20.24 | 20.73 | 20.73 | 20.73 | 304,487 | +0.28(+1.37%) |
Feb 11, 2010 | 20.11 | 20.50 | 19.88 | 20.45 | 338,189 | +0.32(+1.61%) |
Feb 10, 2010 | 19.98 | 20.24 | 19.85 | 20.12 | 217,076 | -0.01(-0.04%) |
Feb 09, 2010 | 19.77 | 20.27 | 19.65 | 20.13 | 276,311 | +0.55(+2.83%) |
Feb 08, 2010 | 19.93 | 19.98 | 19.55 | 19.57 | 249,897 | -0.43(-2.16%) |
Feb 05, 2010 | 19.71 | 20.06 | 19.37 | 20.01 | 577,395 | +0.28(+1.42%) |
Feb 04, 2010 | 20.19 | 20.19 | 19.67 | 19.73 | 237,961 | -0.57(-2.80%) |
Feb 03, 2010 | 20.37 | 20.58 | 20.20 | 20.29 | 145,233 | -0.22(-1.09%) |
Feb 02, 2010 | 20.48 | 20.61 | 20.33 | 20.52 | 164,538 | +0.02(+0.11%) |
Feb 01, 2010 | 20.50 | 20.62 | 20.37 | 20.50 | 145,658 | +0.15(+0.74%) |
Jan 29, 2010 | 20.50 | 20.92 | 20.32 | 20.34 | 243,381 | -0.12(-0.60%) |
Jan 28, 2010 | 20.98 | 21.09 | 20.47 | 20.47 | 200,426 | -0.53(-2.50%) |
Jan 27, 2010 | 20.67 | 21.05 | 20.61 | 20.99 | 219,508 | +0.22(+1.04%) |
Jan 26, 2010 | 21.23 | 21.29 | 20.75 | 20.78 | 137,211 | -0.49(-2.30%) |
Jan 25, 2010 | 21.48 | 21.55 | 21.21 | 21.27 | 195,799 | -0.03(-0.14%) |
Jan 22, 2010 | 21.65 | 21.93 | 21.17 | 21.29 | 390,081 | -0.45(-2.05%) |
Jan 21, 2010 | 21.62 | 21.91 | 21.56 | 21.74 | 494,360 | +0.12(+0.57%) |
Jan 20, 2010 | 21.91 | 21.91 | 21.24 | 21.62 | 449,241 | -0.54(-2.44%) |
Jan 19, 2010 | 22.01 | 22.33 | 21.88 | 22.16 | 330,856 | +0.22(+1.02%) |
Jan 15, 2010 | 22.24 | 21.94 | 21.94 | 21.94 | 392,972 | -0.21(-0.94%) |
Jan 14, 2010 | 21.91 | 22.25 | 21.74 | 22.14 | 640,758 | +0.22(+1.02%) |
Jan 13, 2010 | 21.92 | 22.01 | 21.75 | 21.92 | 379,056 | +0.04(+0.20%) |
Jan 12, 2010 | 21.99 | 22.18 | 21.81 | 21.88 | 352,913 | -0.32(-1.46%) |
Jan 11, 2010 | 22.21 | 22.35 | 21.99 | 22.20 | 419,024 | +0.07(+0.33%) |
Jan 08, 2010 | 22.06 | 22.16 | 21.83 | 22.13 | 222,984 | +0.10(+0.46%) |
Jan 07, 2010 | 22.00 | 22.12 | 21.78 | 22.03 | 203,989 | +0.03(+0.13%) |
Jan 06, 2010 | 21.96 | 22.27 | 21.88 | 22.00 | 462,265 | +0.08(+0.34%) |
Jan 05, 2010 | 22.34 | 22.48 | 21.83 | 21.92 | 273,392 | -0.40(-1.80%) |
Jan 04, 2010 | 21.82 | 22.34 | 21.80 | 22.33 | 217,759 | +0.84(+3.93%) |
Dec 31, 2009 | 21.90 | 21.48 | 21.48 | 21.48 | 161,500 | -0.51(-2.31%) |
Dec 30, 2009 | 21.74 | 22.07 | 21.74 | 21.99 | 170,372 | +0.15(+0.69%) |
Dec 29, 2009 | 21.85 | 21.92 | 21.77 | 21.84 | 111,185 | +0.09(+0.39%) |
Dec 28, 2009 | 21.76 | 21.88 | 21.61 | 21.75 | 119,126 | +0.04(+0.16%) |
Dec 24, 2009 | 21.71 | 21.80 | 21.57 | 21.72 | 53,271 | +0.10(+0.46%) |
Dec 23, 2009 | 21.50 | 21.67 | 21.22 | 21.62 | 178,072 | +0.31(+1.44%) |
Dec 22, 2009 | 21.04 | 21.50 | 21.04 | 21.31 | 159,874 | +0.11(+0.54%) |
Dec 21, 2009 | 20.89 | 21.28 | 20.87 | 21.19 | 238,236 | +0.37(+1.75%) |
Dec 18, 2009 | 20.89 | 20.95 | 20.46 | 20.83 | 714,616 | +0.02(+0.10%) |
Dec 17, 2009 | 21.01 | 21.10 | 20.69 | 20.81 | 235,919 | -0.41(-1.92%) |
Dec 16, 2009 | 21.50 | 21.50 | 21.06 | 21.22 | 245,294 | +0.04(+0.17%) |
Dec 15, 2009 | 21.27 | 21.55 | 21.12 | 21.18 | 536,832 | -0.10(-0.47%) |
Dec 14, 2009 | 21.17 | 21.32 | 21.08 | 21.28 | 601,009 | -0.01(-0.03%) |
Dec 11, 2009 | 21.58 | 21.62 | 20.96 | 21.29 | 346,701 | -0.12(-0.57%) |
Dec 10, 2009 | 21.96 | 21.96 | 21.28 | 21.41 | 506,925 | -0.34(-1.55%) |
Dec 09, 2009 | 21.80 | 21.97 | 21.62 | 21.75 | 786,600 | -0.10(-0.46%) |
Dec 08, 2009 | 22.05 | 22.17 | 21.73 | 21.85 | 314,398 | -0.40(-1.80%) |
Dec 07, 2009 | 22.10 | 22.47 | 21.98 | 22.25 | 138,681 | +0.14(+0.62%) |
Dec 04, 2009 | 22.23 | 22.62 | 21.82 | 22.11 | 273,711 | +0.34(+1.58%) |
Dec 03, 2009 | 21.83 | 22.07 | 21.67 | 21.77 | 269,042 | +0.01(+0.07%) |
Dec 02, 2009 | 21.41 | 21.99 | 21.35 | 21.75 | 256,620 | +0.34(+1.57%) |
Dec 01, 2009 | 21.47 | 21.71 | 21.12 | 21.42 | 230,599 | +0.17(+0.81%) |
Nov 30, 2009 | 21.31 | 21.35 | 20.72 | 21.24 | 389,218 | -0.14(-0.67%) |
Nov 27, 2009 | 21.52 | 21.88 | 21.39 | 21.39 | 135,325 | -0.87(-3.92%) |
Nov 25, 2009 | 22.39 | 22.61 | 22.20 | 22.26 | 279,079 | -0.09(-0.38%) |
Nov 24, 2009 | 22.15 | 22.35 | 21.71 | 22.35 | 399,353 | +0.27(+1.23%) |
Nov 23, 2009 | 21.95 | 22.74 | 21.95 | 22.07 | 368,086 | +0.19(+0.85%) |
Nov 20, 2009 | 21.68 | 21.95 | 21.44 | 21.89 | 446,164 | +0.11(+0.53%) |
Nov 19, 2009 | 22.43 | 22.79 | 21.68 | 21.77 | 437,787 | +0.30(+1.40%) |
Nov 18, 2009 | 21.59 | 21.65 | 21.12 | 21.47 | 198,622 | -0.12(-0.56%) |
Nov 17, 2009 | 21.67 | 21.88 | 21.20 | 21.60 | 326,419 | -0.19(-0.89%) |
Nov 16, 2009 | 20.99 | 21.87 | 20.94 | 21.79 | 388,342 | +1.02(+4.89%) |
Nov 13, 2009 | 20.19 | 20.83 | 19.88 | 20.77 | 548,344 | +0.79(+3.94%) |
Nov 12, 2009 | 20.61 | 20.87 | 19.92 | 19.98 | 264,698 | -0.69(-3.36%) |
Nov 11, 2009 | 20.79 | 20.86 | 20.27 | 20.68 | 287,971 | +0.15(+0.73%) |
Nov 10, 2009 | 20.59 | 20.82 | 20.29 | 20.53 | 183,001 | -0.12(-0.59%) |
Nov 09, 2009 | 20.30 | 20.69 | 20.30 | 20.65 | 197,743 | +0.52(+2.56%) |
Nov 06, 2009 | 20.01 | 20.52 | 19.98 | 20.14 | 182,304 | -0.13(-0.64%) |
Nov 05, 2009 | 19.56 | 20.34 | 19.56 | 20.26 | 263,092 | +0.83(+4.27%) |
Nov 04, 2009 | 19.70 | 19.83 | 19.33 | 19.43 | 451,071 | -0.20(-1.02%) |
Nov 03, 2009 | 19.05 | 19.68 | 18.94 | 19.63 | 369,286 | +0.47(+2.47%) |
Nov 02, 2009 | 19.45 | 19.64 | 18.85 | 19.16 | 330,027 | -0.22(-1.14%) |
Oct 30, 2009 | 20.04 | 20.14 | 19.34 | 19.38 | 586,646 | -0.84(-4.18%) |
Oct 29, 2009 | 20.41 | 20.54 | 20.12 | 20.23 | 669,682 | -0.09(-0.46%) |
Oct 28, 2009 | 20.72 | 20.95 | 20.19 | 20.32 | 584,612 | -0.50(-2.41%) |
Oct 27, 2009 | 20.87 | 21.12 | 20.73 | 20.82 | 359,430 | -0.03(-0.14%) |
Oct 26, 2009 | 20.83 | 21.34 | 20.65 | 20.85 | 364,211 | +0.00(+0.00%) |
Oct 23, 2009 | 20.97 | 21.03 | 20.80 | 20.85 | 423,449 | -0.16(-0.75%) |
Oct 22, 2009 | 20.77 | 21.23 | 20.44 | 21.01 | 387,714 | +0.14(+0.69%) |
Oct 21, 2009 | 20.82 | 21.09 | 20.70 | 20.87 | 522,670 | +0.10(+0.48%) |
Oct 20, 2009 | 20.42 | 20.81 | 20.41 | 20.76 | 603,052 | +0.01(+0.03%) |
Oct 19, 2009 | 20.57 | 21.07 | 20.36 | 20.76 | 553,691 | +0.24(+1.15%) |
Oct 16, 2009 | 20.74 | 20.74 | 20.12 | 20.52 | 681,492 | +0.19(+0.92%) |
Oct 15, 2009 | 20.17 | 20.34 | 20.13 | 20.34 | 305,566 | +0.06(+0.32%) |
Oct 14, 2009 | 20.11 | 20.34 | 19.99 | 20.27 | 215,088 | +0.35(+1.76%) |
Oct 13, 2009 | 20.28 | 20.28 | 19.77 | 19.92 | 159,430 | -0.33(-1.63%) |
Oct 12, 2009 | 20.35 | 20.43 | 20.13 | 20.25 | 140,294 | +0.12(+0.60%) |
Oct 09, 2009 | 19.89 | 20.17 | 19.76 | 20.13 | 393,069 | +0.43(+2.18%) |
Oct 08, 2009 | 20.11 | 20.14 | 19.69 | 19.70 | 559,810 | +0.16(+0.84%) |
Oct 07, 2009 | 19.63 | 19.76 | 19.38 | 19.53 | 224,266 | -0.30(-1.52%) |
Oct 06, 2009 | 19.62 | 20.03 | 19.51 | 19.83 | 461,996 | +0.40(+2.06%) |
Oct 05, 2009 | 19.68 | 19.68 | 19.17 | 19.43 | 599,851 | -0.15(-0.77%) |
Oct 02, 2009 | 19.66 | 19.88 | 19.40 | 19.58 | 543,801 | -0.21(-1.05%) |