Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.02 | 21.19 | 20.99 | 21.10 | 41,458 | -0.19(-0.91%) |
Nov 29, 2010 | 21.30 | 21.30 | 21.09 | 21.29 | 57,017 | -0.15(-0.72%) |
Nov 26, 2010 | 21.43 | 21.51 | 21.39 | 21.45 | 59,496 | -0.09(-0.44%) |
Nov 24, 2010 | 21.59 | 21.54 | 21.54 | 21.54 | 19,168 | +0.17(+0.79%) |
Nov 23, 2010 | 21.59 | 21.59 | 21.34 | 21.37 | 76,214 | -0.45(-2.06%) |
Nov 22, 2010 | 21.82 | 21.85 | 21.63 | 21.82 | 36,466 | -0.07(-0.31%) |
Nov 19, 2010 | 21.77 | 21.90 | 21.74 | 21.89 | 36,289 | +0.02(+0.08%) |
Nov 18, 2010 | 21.66 | 21.90 | 21.66 | 21.87 | 31,135 | +0.41(+1.90%) |
Nov 17, 2010 | 21.49 | 21.52 | 21.45 | 21.46 | 39,736 | +0.04(+0.18%) |
Nov 16, 2010 | 21.62 | 21.67 | 21.36 | 21.43 | 39,289 | -0.25(-1.15%) |
Nov 15, 2010 | 21.86 | 21.86 | 21.68 | 21.68 | 33,053 | -0.04(-0.18%) |
Nov 12, 2010 | 21.69 | 21.77 | 21.65 | 21.71 | 134,221 | -0.09(-0.42%) |
Nov 11, 2010 | 21.77 | 21.85 | 21.73 | 21.81 | 33,816 | -0.13(-0.61%) |
Nov 10, 2010 | 21.92 | 21.94 | 21.74 | 21.94 | 67,300 | +0.03(+0.13%) |
Nov 09, 2010 | 22.17 | 22.17 | 21.82 | 21.91 | 209,320 | -0.14(-0.64%) |
Nov 08, 2010 | 22.10 | 22.11 | 21.96 | 22.05 | 119,963 | -0.09(-0.40%) |
Nov 05, 2010 | 22.28 | 22.28 | 22.07 | 22.14 | 118,935 | -0.12(-0.52%) |
Nov 04, 2010 | 22.21 | 22.29 | 22.18 | 22.26 | 76,993 | +0.32(+1.46%) |
Nov 03, 2010 | 21.85 | 21.94 | 21.64 | 21.94 | 222,995 | +0.12(+0.56%) |
Nov 02, 2010 | 21.83 | 21.89 | 21.75 | 21.81 | 353,782 | +0.19(+0.86%) |
Nov 01, 2010 | 21.80 | 21.80 | 21.54 | 21.63 | 186,193 | -0.08(-0.37%) |
Oct 29, 2010 | 21.59 | 21.71 | 21.59 | 21.71 | 24,216 | +0.05(+0.24%) |
Oct 28, 2010 | 21.65 | 21.67 | 21.56 | 21.65 | 36,674 | +0.17(+0.77%) |
Oct 27, 2010 | 21.58 | 21.58 | 21.31 | 21.49 | 55,215 | -0.24(-1.10%) |
Oct 25, 2010 | 21.80 | 21.94 | 21.73 | 21.73 | 205,136 | +0.02(+0.08%) |
Oct 22, 2010 | 21.77 | 21.77 | 21.65 | 21.71 | 44,264 | +0.04(+0.16%) |
Oct 21, 2010 | 21.75 | 21.82 | 21.59 | 21.68 | 87,174 | +0.14(+0.65%) |
Oct 20, 2010 | 21.49 | 21.65 | 21.49 | 21.54 | 687,667 | +0.17(+0.81%) |
Oct 19, 2010 | 21.44 | 21.52 | 21.29 | 21.36 | 55,275 | -0.30(-1.38%) |
Oct 18, 2010 | 21.61 | 21.73 | 21.61 | 21.66 | 27,054 | -0.01(-0.05%) |
Oct 15, 2010 | 21.73 | 21.73 | 21.55 | 21.67 | 232,341 | +0.06(+0.29%) |
Oct 14, 2010 | 21.68 | 21.70 | 21.54 | 21.61 | 123,062 | -0.02(-0.11%) |
Oct 13, 2010 | 21.57 | 21.70 | 21.52 | 21.63 | 241,833 | +0.25(+1.15%) |
Oct 12, 2010 | 21.23 | 21.46 | 21.23 | 21.39 | 23,812 | +0.08(+0.36%) |
Oct 11, 2010 | 21.34 | 21.38 | 21.31 | 21.31 | 23,505 | -0.05(-0.25%) |
Oct 08, 2010 | 21.36 | 21.40 | 21.29 | 21.36 | 42,710 | +0.05(+0.25%) |
Oct 07, 2010 | 21.46 | 21.48 | 21.26 | 21.31 | 38,671 | -0.10(-0.46%) |
Oct 06, 2010 | 21.33 | 21.43 | 21.33 | 21.41 | 117,416 | +0.06(+0.26%) |
Oct 05, 2010 | 21.38 | 21.41 | 21.20 | 21.35 | 96,474 | +0.32(+1.52%) |
Oct 04, 2010 | 21.16 | 21.17 | 20.96 | 21.03 | 70,069 | -0.17(-0.78%) |
Oct 01, 2010 | 21.20 | 21.22 | 21.06 | 21.20 | 56,664 | +0.08(+0.40%) |
Sep 30, 2010 | 21.38 | 21.38 | 21.00 | 21.11 | 216,082 | -0.06(-0.30%) |
Sep 29, 2010 | 21.27 | 21.27 | 21.16 | 21.18 | 184,807 | -0.15(-0.69%) |
Sep 28, 2010 | 21.18 | 21.32 | 21.02 | 21.32 | 170,540 | +0.18(+0.85%) |
Sep 27, 2010 | 21.23 | 21.23 | 21.09 | 21.15 | 180,475 | -0.02(-0.08%) |
Sep 24, 2010 | 21.07 | 21.20 | 21.06 | 21.16 | 42,090 | +0.36(+1.72%) |
Sep 23, 2010 | 20.84 | 20.99 | 20.77 | 20.80 | 109,777 | -0.17(-0.80%) |
Sep 22, 2010 | 20.96 | 21.02 | 20.89 | 20.97 | 34,462 | +0.09(+0.44%) |
Sep 21, 2010 | 20.92 | 20.94 | 20.70 | 20.88 | 66,608 | -0.04(-0.18%) |
Sep 20, 2010 | 20.75 | 20.93 | 20.70 | 20.92 | 63,958 | +0.31(+1.48%) |
Sep 17, 2010 | 20.61 | 20.75 | 20.59 | 20.61 | 67,231 | -0.11(-0.54%) |
Sep 15, 2010 | 20.53 | 20.76 | 20.53 | 20.73 | 43,330 | +0.08(+0.39%) |
Sep 14, 2010 | 20.57 | 20.70 | 20.53 | 20.65 | 43,140 | +0.09(+0.46%) |
Sep 13, 2010 | 20.61 | 20.62 | 20.47 | 20.55 | 111,618 | +0.04(+0.21%) |
Sep 10, 2010 | 20.44 | 20.53 | 20.40 | 20.51 | 116,912 | +0.14(+0.67%) |
Sep 09, 2010 | 20.43 | 20.49 | 20.35 | 20.37 | 71,885 | +0.00(+0.02%) |
Sep 08, 2010 | 20.29 | 20.41 | 20.29 | 20.37 | 40,974 | +0.17(+0.84%) |
Sep 07, 2010 | 20.27 | 20.27 | 20.16 | 20.20 | 226,461 | -0.09(-0.47%) |
Sep 03, 2010 | 20.28 | 20.34 | 20.19 | 20.29 | 112,381 | +0.11(+0.52%) |
Sep 02, 2010 | 20.19 | 20.22 | 20.11 | 20.19 | 207,735 | +0.06(+0.31%) |
Sep 01, 2010 | 19.94 | 20.17 | 19.94 | 20.13 | 460,098 | +0.51(+2.58%) |
Aug 31, 2010 | 19.67 | 19.75 | 19.58 | 19.62 | 259,026 | -0.02(-0.11%) |
Aug 30, 2010 | 19.80 | 19.80 | 19.61 | 19.64 | 93,221 | -0.15(-0.76%) |
Aug 27, 2010 | 19.79 | 19.79 | 19.51 | 19.79 | 29,820 | +0.22(+1.13%) |
Aug 26, 2010 | 19.72 | 19.72 | 19.53 | 19.57 | 452,741 | -0.09(-0.46%) |
Aug 25, 2010 | 19.56 | 19.68 | 19.47 | 19.66 | 140,463 | +0.08(+0.43%) |
Aug 24, 2010 | 19.55 | 19.72 | 19.55 | 19.58 | 29,132 | -0.16(-0.82%) |
Aug 23, 2010 | 19.81 | 19.85 | 19.71 | 19.74 | 103,493 | +0.07(+0.38%) |
Aug 20, 2010 | 19.61 | 19.70 | 19.59 | 19.67 | 239,548 | -0.13(-0.67%) |
Aug 19, 2010 | 19.98 | 20.01 | 19.70 | 19.80 | 49,094 | -0.26(-1.30%) |
Aug 18, 2010 | 20.00 | 20.13 | 19.95 | 20.06 | 35,171 | +0.06(+0.28%) |
Aug 17, 2010 | 19.95 | 20.09 | 19.89 | 20.00 | 30,156 | +0.19(+0.96%) |
Aug 16, 2010 | 19.70 | 19.89 | 19.70 | 19.81 | 10,305 | +0.02(+0.11%) |
Aug 13, 2010 | 19.79 | 19.83 | 19.70 | 19.79 | 14,011 | -0.01(-0.07%) |
Aug 12, 2010 | 19.62 | 19.81 | 19.60 | 19.81 | 61,275 | +0.12(+0.62%) |
Aug 11, 2010 | 19.81 | 19.82 | 19.67 | 19.68 | 23,371 | -0.51(-2.51%) |
Aug 10, 2010 | 19.94 | 20.28 | 19.93 | 20.19 | 43,239 | +0.03(+0.16%) |
Aug 09, 2010 | 20.14 | 20.19 | 20.09 | 20.16 | 35,774 | +0.11(+0.53%) |
Aug 06, 2010 | 20.05 | 20.05 | 19.82 | 20.05 | 46,751 | -0.00(-0.02%) |
Aug 05, 2010 | 20.07 | 20.07 | 19.91 | 20.06 | 207,342 | -0.18(-0.90%) |
Aug 04, 2010 | 20.20 | 20.24 | 20.06 | 20.24 | 909,761 | +0.16(+0.81%) |
Aug 03, 2010 | 20.13 | 20.15 | 19.99 | 20.08 | 137,998 | -0.09(-0.44%) |
Aug 02, 2010 | 20.10 | 20.20 | 20.08 | 20.16 | 1,073,103 | +0.24(+1.22%) |
Jul 30, 2010 | 19.92 | 19.93 | 19.73 | 19.92 | 175,310 | +0.00(+0.00%) |
Jul 29, 2010 | 20.08 | 20.08 | 19.76 | 19.92 | 203,582 | -0.12(-0.61%) |
Jul 28, 2010 | 20.11 | 20.11 | 19.99 | 20.05 | 201,132 | -0.13(-0.63%) |
Jul 27, 2010 | 20.18 | 20.18 | 20.06 | 20.17 | 188,350 | -0.02(-0.12%) |
Jul 26, 2010 | 19.95 | 20.20 | 19.95 | 20.20 | 100,652 | +0.11(+0.54%) |
Jul 23, 2010 | 19.85 | 20.16 | 19.85 | 20.09 | 32,632 | +0.18(+0.90%) |
Jul 22, 2010 | 19.87 | 19.99 | 19.87 | 19.91 | 94,773 | +0.29(+1.47%) |
Jul 21, 2010 | 19.84 | 19.88 | 19.55 | 19.62 | 32,160 | -0.30(-1.48%) |
Jul 20, 2010 | 19.38 | 19.92 | 19.37 | 19.92 | 52,287 | +0.31(+1.58%) |
Jul 19, 2010 | 19.64 | 19.70 | 19.53 | 19.61 | 57,669 | +0.01(+0.07%) |
Jul 16, 2010 | 19.59 | 19.90 | 19.56 | 19.59 | 13,917 | -0.36(-1.80%) |
Jul 15, 2010 | 19.95 | 20.00 | 19.76 | 19.95 | 176,727 | +0.11(+0.55%) |
Jul 14, 2010 | 19.62 | 19.87 | 19.62 | 19.84 | 54,937 | +0.07(+0.37%) |
Jul 13, 2010 | 19.77 | 19.82 | 19.74 | 19.77 | 25,750 | +0.20(+1.04%) |
Jul 12, 2010 | 19.34 | 19.57 | 19.34 | 19.56 | 74,771 | +0.09(+0.45%) |
Jul 09, 2010 | 19.48 | 19.51 | 19.40 | 19.48 | 28,639 | -0.07(-0.34%) |
Jul 08, 2010 | 19.29 | 19.54 | 19.29 | 19.54 | 45,101 | +0.25(+1.31%) |
Jul 07, 2010 | 19.02 | 19.31 | 18.90 | 19.29 | 82,603 | +0.41(+2.18%) |
Jul 06, 2010 | 18.99 | 19.07 | 18.74 | 18.88 | 180,080 | +0.15(+0.81%) |
Jul 02, 2010 | 18.73 | 18.81 | 18.60 | 18.73 | 41,276 | -0.01(-0.08%) |
Jul 01, 2010 | 18.71 | 18.81 | 18.57 | 18.74 | 140,124 | +0.10(+0.55%) |
Jun 30, 2010 | 18.75 | 18.85 | 18.64 | 18.64 | 29,166 | -0.19(-1.03%) |
Jun 29, 2010 | 19.04 | 19.04 | 18.78 | 18.83 | 64,747 | -0.22(-1.18%) |
Jun 25, 2010 | 19.06 | 19.25 | 19.03 | 19.06 | 33,125 | -0.02(-0.09%) |
Jun 24, 2010 | 19.18 | 19.27 | 19.08 | 19.08 | 36,804 | -0.19(-1.00%) |
Jun 23, 2010 | 19.31 | 19.34 | 19.18 | 19.27 | 26,516 | +0.06(+0.31%) |
Jun 22, 2010 | 19.39 | 19.50 | 19.21 | 19.21 | 31,673 | -0.16(-0.82%) |
Jun 21, 2010 | 19.72 | 19.72 | 19.30 | 19.37 | 80,292 | +0.20(+1.06%) |
Jun 18, 2010 | 19.16 | 19.27 | 19.14 | 19.16 | 41,291 | -0.11(-0.55%) |
Jun 17, 2010 | 19.16 | 19.27 | 19.09 | 19.27 | 22,706 | +0.17(+0.88%) |
Jun 16, 2010 | 18.95 | 19.19 | 18.95 | 19.10 | 97,953 | -0.08(-0.43%) |
Jun 15, 2010 | 18.99 | 19.18 | 18.98 | 19.18 | 32,768 | +0.31(+1.63%) |
Jun 14, 2010 | 18.86 | 19.02 | 18.85 | 18.88 | 517,071 | +0.16(+0.84%) |
Jun 11, 2010 | 18.61 | 18.73 | 18.56 | 18.72 | 368,581 | -0.17(-0.90%) |
Jun 10, 2010 | 18.70 | 18.89 | 18.70 | 18.89 | 352,868 | +0.42(+2.30%) |
Jun 09, 2010 | 18.56 | 18.71 | 18.42 | 18.47 | 34,184 | +0.04(+0.23%) |
Jun 08, 2010 | 18.15 | 18.42 | 18.15 | 18.42 | 68,893 | +0.21(+1.15%) |
Jun 07, 2010 | 18.31 | 18.43 | 18.21 | 18.21 | 276,495 | -0.10(-0.53%) |
Jun 04, 2010 | 18.31 | 18.60 | 18.26 | 18.31 | 49,580 | -0.50(-2.67%) |
Jun 03, 2010 | 18.91 | 19.02 | 18.70 | 18.81 | 864,210 | -0.04(-0.22%) |
Jun 02, 2010 | 18.51 | 18.85 | 18.51 | 18.85 | 59,173 | +0.28(+1.52%) |
Jun 01, 2010 | 18.32 | 18.68 | 18.32 | 18.57 | 729,349 | +0.11(+0.62%) |
May 28, 2010 | 18.46 | 18.60 | 18.41 | 18.46 | 47,482 | -0.07(-0.37%) |
May 27, 2010 | 18.30 | 18.53 | 18.23 | 18.53 | 78,198 | +0.48(+2.68%) |
May 26, 2010 | 18.32 | 18.34 | 17.98 | 18.04 | 74,110 | -0.13(-0.72%) |
May 25, 2010 | 18.02 | 18.21 | 17.84 | 18.17 | 106,014 | -0.08(-0.45%) |
May 24, 2010 | 18.41 | 18.47 | 18.26 | 18.26 | 101,195 | -0.19(-1.04%) |
May 21, 2010 | 18.22 | 18.46 | 18.03 | 18.45 | 321,624 | +0.06(+0.33%) |
May 20, 2010 | 18.43 | 18.61 | 18.39 | 18.39 | 250,122 | -0.54(-2.83%) |
May 19, 2010 | 18.85 | 18.99 | 18.76 | 18.92 | 115,542 | -0.02(-0.13%) |
May 18, 2010 | 19.30 | 19.33 | 18.94 | 18.95 | 32,665 | -0.26(-1.33%) |
May 17, 2010 | 19.11 | 19.20 | 18.88 | 19.20 | 52,766 | +0.10(+0.53%) |
May 14, 2010 | 19.10 | 19.34 | 18.95 | 19.10 | 70,815 | -0.30(-1.53%) |
May 13, 2010 | 19.37 | 19.51 | 19.34 | 19.40 | 122,694 | -0.06(-0.32%) |
May 12, 2010 | 19.50 | 19.50 | 19.33 | 19.46 | 63,195 | +0.20(+1.03%) |
May 11, 2010 | 19.39 | 19.49 | 19.24 | 19.26 | 402,569 | -0.12(-0.62%) |
May 10, 2010 | 19.33 | 19.38 | 19.18 | 19.38 | 108,898 | +0.69(+3.69%) |
May 07, 2010 | 18.42 | 18.88 | 18.35 | 18.69 | 266,269 | -0.49(-2.54%) |
May 06, 2010 | 19.24 | 19.77 | 11.34 | 19.18 | 286,651 | -0.17(-0.88%) |
May 05, 2010 | 19.42 | 19.44 | 19.31 | 19.35 | 342,697 | -0.17(-0.89%) |
May 04, 2010 | 19.68 | 19.68 | 19.44 | 19.53 | 51,497 | -0.33(-1.68%) |
May 03, 2010 | 19.71 | 19.89 | 19.67 | 19.86 | 271,319 | +0.18(+0.90%) |
Apr 30, 2010 | 19.90 | 19.92 | 19.68 | 19.68 | 53,845 | -0.19(-0.94%) |
Apr 29, 2010 | 19.74 | 19.95 | 19.74 | 19.87 | 77,340 | +0.25(+1.28%) |
Apr 28, 2010 | 19.74 | 19.74 | 19.50 | 19.62 | 90,251 | -0.05(-0.26%) |
Apr 27, 2010 | 20.00 | 20.02 | 19.59 | 19.67 | 138,897 | -0.41(-2.02%) |
Apr 26, 2010 | 20.18 | 20.20 | 20.08 | 20.08 | 196,370 | -0.09(-0.42%) |
Apr 23, 2010 | 19.97 | 20.16 | 19.97 | 20.16 | 51,104 | +0.10(+0.49%) |
Apr 22, 2010 | 20.06 | 20.07 | 19.94 | 20.06 | 74,327 | -0.05(-0.25%) |
Apr 21, 2010 | 20.13 | 20.13 | 20.04 | 20.11 | 93,783 | +0.00(+0.01%) |
Apr 20, 2010 | 20.17 | 20.17 | 20.06 | 20.11 | 22,360 | +0.06(+0.32%) |
Apr 19, 2010 | 19.95 | 20.05 | 19.90 | 20.04 | 33,187 | -0.03(-0.17%) |
Apr 16, 2010 | 20.16 | 20.21 | 19.94 | 20.08 | 86,083 | -0.09(-0.44%) |
Apr 15, 2010 | 20.14 | 20.24 | 20.09 | 20.17 | 99,483 | -0.15(-0.74%) |
Apr 14, 2010 | 20.19 | 20.32 | 20.19 | 20.32 | 79,131 | +0.07(+0.35%) |
Apr 13, 2010 | 20.21 | 20.31 | 20.16 | 20.25 | 48,663 | -0.02(-0.10%) |
Apr 12, 2010 | 20.18 | 20.29 | 20.17 | 20.27 | 39,125 | +0.10(+0.51%) |
Apr 09, 2010 | 20.09 | 20.17 | 20.07 | 20.16 | 105,776 | +0.11(+0.53%) |
Apr 08, 2010 | 20.00 | 20.06 | 19.87 | 20.06 | 95,128 | +0.00(+0.02%) |
Apr 07, 2010 | 20.13 | 20.14 | 20.01 | 20.05 | 83,269 | -0.06(-0.32%) |
Apr 06, 2010 | 20.15 | 20.17 | 20.04 | 20.12 | 92,323 | -0.07(-0.36%) |
Apr 05, 2010 | 20.35 | 20.35 | 20.18 | 20.19 | 44,624 | -0.00(-0.02%) |
Apr 01, 2010 | 20.15 | 20.20 | 20.20 | 20.20 | 204,583 | +0.11(+0.57%) |
Mar 31, 2010 | 20.12 | 20.14 | 20.00 | 20.08 | 98,789 | +0.01(+0.05%) |
Mar 30, 2010 | 20.12 | 20.14 | 20.06 | 20.07 | 34,735 | +0.01(+0.06%) |
Mar 29, 2010 | 20.00 | 20.08 | 19.96 | 20.06 | 39,404 | +0.16(+0.79%) |
Mar 26, 2010 | 19.93 | 19.96 | 19.83 | 19.90 | 50,565 | +0.03(+0.15%) |
Mar 25, 2010 | 19.88 | 20.01 | 19.86 | 19.87 | 68,400 | -0.01(-0.07%) |
Mar 24, 2010 | 19.98 | 19.98 | 19.84 | 19.89 | 113,573 | -0.24(-1.18%) |
Mar 23, 2010 | 20.04 | 20.13 | 19.98 | 20.13 | 46,081 | +0.07(+0.37%) |
Mar 22, 2010 | 19.82 | 20.06 | 19.66 | 20.05 | 54,607 | +0.16(+0.82%) |
Mar 19, 2010 | 19.98 | 19.99 | 19.86 | 19.89 | 45,688 | -0.16(-0.78%) |
Mar 18, 2010 | 19.97 | 20.04 | 19.97 | 20.04 | 91,048 | -0.01(-0.07%) |
Mar 17, 2010 | 20.08 | 20.08 | 19.96 | 20.06 | 382,002 | +0.09(+0.46%) |
Mar 16, 2010 | 19.87 | 19.97 | 19.83 | 19.97 | 58,845 | +0.15(+0.74%) |
Mar 15, 2010 | 19.73 | 19.82 | 19.73 | 19.82 | 215,747 | +0.03(+0.16%) |
Mar 12, 2010 | 19.70 | 19.79 | 19.70 | 19.79 | 477,567 | +0.06(+0.29%) |
Mar 11, 2010 | 19.73 | 19.73 | 19.61 | 19.73 | 59,003 | +0.06(+0.29%) |
Mar 10, 2010 | 19.62 | 19.73 | 19.62 | 19.67 | 75,282 | +0.04(+0.19%) |
Mar 09, 2010 | 19.71 | 19.73 | 19.62 | 19.64 | 279,224 | -0.04(-0.23%) |
Mar 08, 2010 | 19.75 | 19.82 | 19.67 | 19.68 | 71,657 | -0.13(-0.67%) |
Mar 05, 2010 | 19.67 | 19.81 | 19.60 | 19.81 | 96,722 | +0.18(+0.94%) |
Mar 04, 2010 | 19.68 | 19.75 | 19.59 | 19.63 | 64,810 | +0.04(+0.21%) |
Mar 03, 2010 | 19.68 | 19.70 | 19.53 | 19.59 | 233,635 | +0.02(+0.12%) |
Mar 02, 2010 | 19.54 | 19.64 | 19.53 | 19.56 | 164,475 | +0.08(+0.42%) |
Mar 01, 2010 | 19.25 | 19.50 | 19.25 | 19.48 | 245,676 | +0.13(+0.67%) |
Feb 26, 2010 | 19.36 | 19.38 | 19.24 | 19.35 | 59,490 | +0.04(+0.23%) |
Feb 25, 2010 | 19.16 | 19.33 | 19.09 | 19.31 | 65,880 | -0.10(-0.49%) |
Feb 24, 2010 | 19.33 | 19.43 | 19.28 | 19.40 | 29,509 | +0.13(+0.66%) |
Feb 23, 2010 | 19.43 | 19.43 | 19.22 | 19.28 | 115,029 | -0.13(-0.67%) |
Feb 22, 2010 | 19.47 | 19.48 | 19.32 | 19.41 | 54,282 | -0.04(-0.19%) |
Feb 19, 2010 | 19.36 | 19.44 | 19.26 | 19.44 | 60,964 | +0.09(+0.48%) |
Feb 18, 2010 | 19.30 | 19.36 | 19.23 | 19.35 | 46,045 | +0.11(+0.56%) |
Feb 17, 2010 | 19.13 | 19.25 | 19.13 | 19.24 | 126,340 | +0.07(+0.35%) |
Feb 16, 2010 | 18.94 | 19.18 | 18.94 | 19.18 | 177,169 | +0.21(+1.10%) |
Feb 12, 2010 | 18.87 | 18.97 | 18.97 | 18.97 | 90,860 | -0.00(-0.00%) |
Feb 11, 2010 | 18.78 | 18.99 | 18.67 | 18.97 | 40,755 | +0.26(+1.37%) |
Feb 10, 2010 | 18.68 | 18.77 | 18.58 | 18.71 | 55,873 | -0.07(-0.36%) |
Feb 09, 2010 | 18.66 | 18.92 | 18.57 | 18.78 | 113,743 | +0.33(+1.77%) |
Feb 08, 2010 | 18.55 | 18.68 | 18.45 | 18.45 | 281,519 | -0.03(-0.17%) |
Feb 05, 2010 | 18.64 | 18.64 | 18.22 | 18.49 | 165,023 | -0.17(-0.91%) |
Feb 04, 2010 | 19.05 | 19.05 | 18.65 | 18.66 | 177,536 | -0.58(-2.99%) |
Feb 03, 2010 | 19.32 | 19.32 | 19.19 | 19.23 | 112,435 | -0.14(-0.74%) |
Feb 02, 2010 | 19.16 | 19.40 | 19.09 | 19.38 | 2,093,007 | +0.34(+1.77%) |
Feb 01, 2010 | 18.89 | 19.06 | 18.89 | 19.04 | 240,312 | +0.09(+0.48%) |
Jan 29, 2010 | 19.11 | 19.16 | 18.85 | 18.95 | 98,660 | -0.07(-0.39%) |
Jan 28, 2010 | 19.17 | 19.24 | 18.98 | 19.02 | 130,663 | -0.09(-0.45%) |
Jan 27, 2010 | 19.07 | 19.13 | 18.97 | 19.11 | 209,510 | +0.08(+0.39%) |
Jan 26, 2010 | 18.92 | 19.13 | 18.86 | 19.03 | 483,960 | -0.08(-0.41%) |
Jan 25, 2010 | 19.14 | 19.19 | 19.11 | 19.11 | 209,425 | +0.04(+0.21%) |
Jan 22, 2010 | 19.22 | 19.38 | 19.02 | 19.07 | 215,360 | -0.18(-0.92%) |
Jan 21, 2010 | 19.52 | 19.57 | 19.18 | 19.25 | 147,499 | -0.21(-1.07%) |
Jan 20, 2010 | 19.59 | 19.59 | 19.35 | 19.45 | 119,332 | -0.33(-1.69%) |
Jan 19, 2010 | 19.55 | 19.79 | 19.48 | 19.79 | 118,620 | +0.29(+1.49%) |
Jan 15, 2010 | 19.65 | 19.50 | 19.50 | 19.50 | 123,981 | -0.18(-0.90%) |
Jan 14, 2010 | 19.65 | 19.69 | 19.58 | 19.68 | 76,381 | +0.01(+0.07%) |
Jan 13, 2010 | 19.47 | 19.70 | 19.47 | 19.66 | 125,684 | +0.25(+1.28%) |
Jan 12, 2010 | 19.34 | 19.48 | 19.34 | 19.41 | 183,146 | -0.02(-0.11%) |
Jan 11, 2010 | 19.47 | 19.47 | 19.27 | 19.44 | 148,243 | +0.11(+0.55%) |
Jan 08, 2010 | 19.33 | 19.34 | 19.21 | 19.33 | 70,097 | +0.00(+0.02%) |
Jan 07, 2010 | 19.36 | 19.36 | 19.21 | 19.32 | 179,828 | -0.07(-0.35%) |
Jan 06, 2010 | 19.39 | 19.40 | 19.32 | 19.39 | 229,198 | -0.01(-0.04%) |
Jan 05, 2010 | 19.44 | 19.51 | 19.36 | 19.40 | 209,853 | -0.21(-1.06%) |
Jan 04, 2010 | 19.53 | 19.62 | 19.49 | 19.61 | 156,506 | +0.29(+1.52%) |
Dec 31, 2009 | 19.55 | 19.31 | 19.31 | 19.31 | 93,205 | -0.13(-0.68%) |
Dec 30, 2009 | 19.41 | 19.45 | 19.36 | 19.45 | 88,615 | -0.03(-0.18%) |
Dec 29, 2009 | 19.59 | 19.59 | 19.45 | 19.48 | 62,257 | +0.01(+0.05%) |
Dec 28, 2009 | 19.51 | 19.65 | 19.41 | 19.47 | 237,399 | +0.05(+0.25%) |
Dec 24, 2009 | 19.44 | 19.45 | 19.34 | 19.42 | 54,970 | +0.12(+0.64%) |
Dec 23, 2009 | 19.33 | 19.44 | 19.25 | 19.30 | 125,130 | +0.09(+0.44%) |
Dec 22, 2009 | 19.15 | 19.26 | 19.15 | 19.22 | 122,556 | +0.12(+0.61%) |
Dec 21, 2009 | 19.17 | 19.22 | 19.10 | 19.10 | 103,596 | +0.23(+1.19%) |
Dec 18, 2009 | 18.87 | 18.88 | 18.63 | 18.87 | 55,661 | +0.01(+0.07%) |
Dec 17, 2009 | 18.96 | 19.02 | 18.84 | 18.86 | 156,902 | -0.28(-1.46%) |
Dec 16, 2009 | 19.17 | 19.26 | 19.13 | 19.14 | 59,624 | +0.02(+0.10%) |
Dec 15, 2009 | 19.18 | 19.19 | 19.11 | 19.12 | 89,712 | -0.14(-0.73%) |
Dec 14, 2009 | 19.24 | 19.26 | 19.20 | 19.26 | 43,941 | +0.06(+0.33%) |
Dec 11, 2009 | 19.18 | 19.23 | 19.12 | 19.20 | 409,376 | +0.09(+0.49%) |
Dec 10, 2009 | 19.18 | 19.22 | 19.09 | 19.10 | 393,339 | +0.07(+0.35%) |
Dec 09, 2009 | 19.02 | 19.04 | 18.86 | 19.04 | 111,484 | +0.00(+0.00%) |
Dec 08, 2009 | 19.15 | 19.19 | 18.94 | 19.04 | 66,959 | -0.28(-1.47%) |
Dec 07, 2009 | 19.29 | 19.35 | 19.23 | 19.32 | 100,226 | -0.03(-0.16%) |
Dec 04, 2009 | 19.32 | 19.48 | 19.21 | 19.35 | 86,126 | +0.07(+0.36%) |
Dec 03, 2009 | 19.37 | 19.44 | 19.26 | 19.28 | 123,114 | -0.05(-0.26%) |
Dec 02, 2009 | 19.35 | 19.41 | 19.28 | 19.33 | 52,688 | +0.02(+0.10%) |