Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 19.86 | 20.61 | 19.86 | 20.33 | 62,281 | +0.45(+2.25%) |
Oct 28, 2010 | 20.99 | 20.99 | 19.81 | 19.89 | 23,273 | -0.81(-3.91%) |
Oct 27, 2010 | 20.61 | 20.92 | 20.46 | 20.70 | 52,171 | -0.29(-1.39%) |
Oct 25, 2010 | 21.19 | 21.33 | 20.81 | 20.99 | 17,489 | +0.09(+0.45%) |
Oct 22, 2010 | 20.71 | 20.98 | 20.51 | 20.89 | 21,638 | +0.30(+1.45%) |
Oct 21, 2010 | 21.03 | 21.23 | 20.16 | 20.59 | 22,623 | -0.23(-1.10%) |
Oct 20, 2010 | 20.43 | 21.36 | 20.43 | 20.82 | 26,920 | +0.57(+2.84%) |
Oct 19, 2010 | 20.72 | 21.12 | 20.14 | 20.25 | 26,029 | -0.95(-4.49%) |
Oct 18, 2010 | 20.61 | 21.24 | 20.43 | 21.20 | 29,223 | +0.83(+4.05%) |
Oct 15, 2010 | 21.11 | 21.11 | 20.26 | 20.37 | 33,965 | -0.35(-1.67%) |
Oct 14, 2010 | 20.67 | 21.04 | 20.56 | 20.72 | 43,010 | +0.07(+0.34%) |
Oct 13, 2010 | 19.94 | 20.75 | 19.76 | 20.65 | 36,410 | +0.89(+4.50%) |
Oct 12, 2010 | 20.90 | 20.92 | 19.69 | 19.76 | 66,712 | -1.29(-6.12%) |
Oct 11, 2010 | 20.84 | 21.32 | 20.73 | 21.05 | 25,424 | +0.16(+0.79%) |
Oct 08, 2010 | 20.89 | 20.97 | 20.13 | 20.89 | 34,507 | +0.70(+3.44%) |
Oct 07, 2010 | 20.71 | 20.71 | 20.19 | 20.19 | 216 | -0.27(-1.30%) |
Oct 06, 2010 | 20.18 | 20.50 | 20.13 | 20.46 | 29,807 | +0.23(+1.16%) |
Oct 05, 2010 | 19.49 | 20.31 | 19.10 | 20.22 | 50,456 | +1.06(+5.54%) |
Oct 04, 2010 | 19.00 | 19.16 | 18.60 | 19.16 | 26,293 | -0.01(-0.04%) |
Oct 01, 2010 | 19.17 | 19.64 | 18.44 | 19.17 | 28,914 | -0.21(-1.09%) |
Sep 30, 2010 | 19.71 | 19.92 | 18.96 | 19.38 | 49,151 | -0.17(-0.88%) |
Sep 29, 2010 | 19.22 | 19.56 | 19.06 | 19.55 | 25,300 | +0.19(+0.97%) |
Sep 28, 2010 | 18.85 | 19.44 | 18.21 | 19.36 | 43,187 | +0.65(+3.46%) |
Sep 27, 2010 | 19.09 | 19.09 | 18.39 | 18.71 | 13,228 | -0.31(-1.64%) |
Sep 24, 2010 | 18.19 | 19.09 | 17.92 | 19.03 | 97,432 | +1.18(+6.61%) |
Sep 23, 2010 | 18.49 | 18.51 | 17.78 | 17.85 | 419 | -0.76(-4.07%) |
Sep 22, 2010 | 19.26 | 19.27 | 18.57 | 18.60 | 30,871 | -0.70(-3.60%) |
Sep 21, 2010 | 19.50 | 19.60 | 18.96 | 19.30 | 23,734 | -0.27(-1.36%) |
Sep 20, 2010 | 18.75 | 19.62 | 18.41 | 19.57 | 40,916 | +0.84(+4.46%) |
Sep 17, 2010 | 18.73 | 19.02 | 18.52 | 18.73 | 38,076 | -0.23(-1.19%) |
Sep 15, 2010 | 18.82 | 19.29 | 18.59 | 18.96 | 36,988 | +0.09(+0.46%) |
Sep 14, 2010 | 18.75 | 19.34 | 18.08 | 18.87 | 49,906 | -0.05(-0.25%) |
Sep 13, 2010 | 18.39 | 19.09 | 18.21 | 18.92 | 40,189 | +0.82(+4.53%) |
Sep 10, 2010 | 17.50 | 18.29 | 17.50 | 18.10 | 25,953 | +0.64(+3.67%) |
Sep 09, 2010 | 18.51 | 18.57 | 17.37 | 17.46 | 26,836 | -0.72(-3.95%) |
Sep 08, 2010 | 18.05 | 18.30 | 17.89 | 18.18 | 19,200 | +0.16(+0.87%) |
Sep 07, 2010 | 18.39 | 18.60 | 17.97 | 18.02 | 344 | -0.62(-3.31%) |
Sep 03, 2010 | 18.52 | 18.69 | 18.14 | 18.64 | 25,929 | +0.37(+2.05%) |
Sep 02, 2010 | 18.32 | 19.14 | 17.81 | 18.26 | 171 | -0.24(-1.31%) |
Sep 01, 2010 | 17.07 | 18.52 | 17.07 | 18.50 | 51,648 | +1.73(+10.29%) |
Aug 31, 2010 | 16.79 | 17.28 | 16.41 | 16.78 | 24,592 | -0.02(-0.14%) |
Aug 30, 2010 | 17.83 | 17.88 | 16.78 | 16.80 | 45,269 | -1.09(-6.07%) |
Aug 27, 2010 | 17.89 | 17.93 | 16.77 | 17.89 | 40,534 | +1.29(+7.77%) |
Aug 26, 2010 | 16.89 | 16.92 | 16.36 | 16.60 | 240 | -0.16(-0.98%) |
Aug 25, 2010 | 16.13 | 16.89 | 15.86 | 16.76 | 238 | +0.52(+3.17%) |
Aug 24, 2010 | 16.14 | 16.47 | 16.06 | 16.25 | 969 | -0.18(-1.09%) |
Aug 23, 2010 | 16.89 | 17.08 | 16.27 | 16.43 | 52,016 | -0.33(-1.96%) |
Aug 20, 2010 | 16.73 | 16.92 | 16.46 | 16.75 | 42,762 | -0.12(-0.69%) |
Aug 19, 2010 | 18.13 | 18.50 | 16.86 | 16.87 | 359 | -1.32(-7.26%) |
Aug 18, 2010 | 17.78 | 18.43 | 17.58 | 18.19 | 3,714 | +0.34(+1.88%) |
Aug 17, 2010 | 17.39 | 17.96 | 17.36 | 17.85 | 574 | +0.76(+4.43%) |
Aug 16, 2010 | 16.54 | 17.15 | 16.54 | 17.10 | 37,597 | +0.50(+3.01%) |
Aug 13, 2010 | 16.60 | 17.01 | 16.56 | 16.60 | 37,040 | -0.30(-1.80%) |
Aug 12, 2010 | 16.76 | 17.14 | 16.53 | 16.90 | 61,450 | -0.01(-0.05%) |
Aug 11, 2010 | 17.77 | 17.77 | 16.85 | 16.91 | 1,043 | -1.22(-6.72%) |
Aug 10, 2010 | 18.47 | 18.47 | 17.85 | 18.13 | 445 | -0.57(-3.05%) |
Aug 09, 2010 | 18.55 | 18.81 | 18.35 | 18.70 | 20,268 | +0.27(+1.44%) |
Aug 06, 2010 | 18.43 | 18.63 | 17.92 | 18.43 | 35,461 | -0.29(-1.54%) |
Aug 05, 2010 | 18.63 | 19.07 | 18.63 | 18.72 | 28,686 | -0.12(-0.66%) |
Aug 04, 2010 | 18.82 | 19.05 | 18.71 | 18.85 | 67,174 | +0.10(+0.54%) |
Aug 03, 2010 | 19.28 | 19.32 | 18.56 | 18.75 | 58,837 | -0.70(-3.61%) |
Aug 02, 2010 | 19.14 | 19.63 | 18.91 | 19.45 | 61,291 | +0.70(+3.71%) |
Jul 30, 2010 | 18.75 | 19.06 | 18.32 | 18.75 | 29,383 | -0.02(-0.13%) |
Jul 29, 2010 | 19.08 | 19.33 | 18.48 | 18.78 | 53,717 | -0.19(-0.99%) |
Jul 28, 2010 | 18.35 | 19.03 | 18.35 | 18.96 | 61,926 | +0.91(+5.02%) |
Jul 27, 2010 | 18.53 | 18.78 | 17.97 | 18.06 | 45,917 | -0.21(-1.15%) |
Jul 26, 2010 | 18.07 | 18.57 | 17.96 | 18.27 | 74,080 | +0.32(+1.78%) |
Jul 23, 2010 | 17.34 | 17.96 | 17.14 | 17.95 | 31,708 | +0.45(+2.59%) |
Jul 22, 2010 | 16.90 | 17.57 | 16.72 | 17.50 | 62,752 | +0.94(+5.66%) |
Jul 21, 2010 | 17.18 | 17.38 | 16.48 | 16.56 | 44,278 | -0.49(-2.89%) |
Jul 20, 2010 | 16.38 | 17.10 | 16.32 | 17.05 | 53,238 | +0.37(+2.25%) |
Jul 19, 2010 | 16.06 | 16.74 | 15.82 | 16.68 | 97,899 | +0.62(+3.84%) |
Jul 16, 2010 | 16.06 | 16.44 | 15.86 | 16.06 | 68,559 | -0.55(-3.34%) |
Jul 15, 2010 | 17.23 | 17.23 | 16.29 | 16.61 | 73,217 | -0.58(-3.36%) |
Jul 14, 2010 | 17.06 | 17.37 | 16.79 | 17.19 | 57,076 | -0.01(-0.05%) |
Jul 13, 2010 | 17.20 | 17.28 | 16.42 | 17.20 | 944 | +0.98(+6.07%) |
Jul 12, 2010 | 16.39 | 16.39 | 15.98 | 16.21 | 84,522 | -0.20(-1.23%) |
Jul 09, 2010 | 16.42 | 16.42 | 15.94 | 16.42 | 90,474 | +0.35(+2.17%) |
Jul 08, 2010 | 16.07 | 16.20 | 15.77 | 16.07 | 139,274 | +0.20(+1.27%) |
Jul 07, 2010 | 15.87 | 16.07 | 15.58 | 15.87 | 705 | +0.28(+1.79%) |
Jul 06, 2010 | 15.59 | 16.08 | 15.37 | 15.59 | 488 | +0.04(+0.25%) |
Jul 02, 2010 | 15.55 | 16.01 | 15.49 | 15.55 | 106,498 | -0.32(-2.00%) |
Jul 01, 2010 | 16.22 | 16.26 | 15.49 | 15.87 | 90,385 | -0.26(-1.63%) |
Jun 30, 2010 | 16.13 | 16.83 | 16.03 | 16.13 | 764 | -0.36(-2.21%) |
Jun 29, 2010 | 16.73 | 16.80 | 16.41 | 16.49 | 74,370 | -0.97(-5.54%) |
Jun 25, 2010 | 17.46 | 17.87 | 17.01 | 17.46 | 198,774 | +0.37(+2.17%) |
Jun 24, 2010 | 17.83 | 17.83 | 17.06 | 17.09 | 65,384 | -0.95(-5.28%) |
Jun 23, 2010 | 18.10 | 18.44 | 17.81 | 18.04 | 40,332 | -0.04(-0.21%) |
Jun 22, 2010 | 18.08 | 19.22 | 18.03 | 18.08 | 281 | -0.58(-3.11%) |
Jun 21, 2010 | 19.24 | 19.39 | 18.37 | 18.66 | 51,188 | -0.13(-0.70%) |
Jun 18, 2010 | 18.79 | 19.16 | 18.74 | 18.79 | 66,970 | -0.03(-0.16%) |
Jun 17, 2010 | 18.93 | 18.97 | 18.51 | 18.82 | 57,982 | +0.05(+0.25%) |
Jun 16, 2010 | 18.70 | 18.96 | 18.58 | 18.78 | 97,417 | -0.06(-0.33%) |
Jun 15, 2010 | 18.84 | 18.96 | 17.61 | 18.84 | 489 | +1.15(+6.52%) |
Jun 14, 2010 | 17.92 | 18.11 | 17.62 | 17.69 | 79,355 | +0.05(+0.26%) |
Jun 11, 2010 | 16.78 | 17.66 | 16.78 | 17.64 | 51,092 | +0.64(+3.78%) |
Jun 10, 2010 | 17.00 | 17.04 | 16.39 | 17.00 | 454 | +0.70(+4.33%) |
Jun 09, 2010 | 16.70 | 17.00 | 16.16 | 16.29 | 87,285 | -0.26(-1.54%) |
Jun 08, 2010 | 16.64 | 16.73 | 16.36 | 16.55 | 108,501 | +0.07(+0.42%) |
Jun 07, 2010 | 16.76 | 17.30 | 16.39 | 16.48 | 108,842 | -0.09(-0.56%) |
Jun 04, 2010 | 16.57 | 17.23 | 16.41 | 16.57 | 99,868 | -1.24(-6.96%) |
Jun 03, 2010 | 17.81 | 18.00 | 17.34 | 17.81 | 27,983 | +0.08(+0.44%) |
Jun 02, 2010 | 17.73 | 17.76 | 16.67 | 17.73 | 41,711 | +0.91(+5.38%) |
Jun 01, 2010 | 16.83 | 18.31 | 16.83 | 16.83 | 396 | -1.12(-6.22%) |
May 28, 2010 | 17.94 | 18.33 | 17.76 | 17.94 | 83,071 | -0.36(-1.99%) |
May 27, 2010 | 17.76 | 18.33 | 17.41 | 18.31 | 83,394 | +1.06(+6.15%) |
May 26, 2010 | 17.24 | 17.84 | 17.15 | 17.24 | 397 | +0.26(+1.55%) |
May 25, 2010 | 16.30 | 17.00 | 15.82 | 16.98 | 78,536 | +0.12(+0.73%) |
May 24, 2010 | 17.03 | 17.37 | 16.58 | 16.86 | 113,443 | -0.14(-0.82%) |
May 21, 2010 | 16.57 | 17.28 | 16.56 | 17.00 | 126,171 | +0.20(+1.20%) |
May 20, 2010 | 17.21 | 17.59 | 16.74 | 16.80 | 100,759 | -1.44(-7.90%) |
May 19, 2010 | 18.24 | 18.47 | 17.81 | 18.24 | 82,956 | -0.14(-0.76%) |
May 18, 2010 | 19.22 | 19.24 | 18.31 | 18.38 | 81,762 | -0.45(-2.39%) |
May 17, 2010 | 18.92 | 18.92 | 18.10 | 18.82 | 70,787 | +0.13(+0.70%) |
May 14, 2010 | 18.69 | 19.29 | 18.28 | 18.69 | 92,129 | -0.56(-2.90%) |
May 13, 2010 | 19.16 | 19.50 | 18.97 | 19.25 | 86,265 | +0.15(+0.81%) |
May 12, 2010 | 19.05 | 19.69 | 18.98 | 19.10 | 104,094 | +0.06(+0.33%) |
May 11, 2010 | 18.82 | 19.28 | 18.58 | 19.03 | 101,063 | +0.02(+0.08%) |
May 10, 2010 | 18.34 | 19.06 | 18.31 | 19.02 | 81,932 | +1.22(+6.88%) |
May 07, 2010 | 18.40 | 18.74 | 17.62 | 17.79 | 83,315 | -0.51(-2.79%) |
May 06, 2010 | 19.21 | 19.54 | 17.50 | 18.31 | 97,535 | -0.84(-4.41%) |
May 05, 2010 | 19.69 | 19.79 | 19.13 | 19.15 | 71,793 | -0.60(-3.06%) |
May 04, 2010 | 20.41 | 20.69 | 19.45 | 19.75 | 75,452 | -1.18(-5.62%) |
May 03, 2010 | 20.03 | 20.98 | 19.99 | 20.93 | 77,872 | +1.02(+5.13%) |
Apr 30, 2010 | 20.64 | 20.78 | 19.89 | 19.91 | 67,259 | -0.82(-3.96%) |
Apr 29, 2010 | 19.74 | 20.96 | 19.55 | 20.73 | 157,847 | +1.37(+7.08%) |
Apr 28, 2010 | 19.58 | 19.58 | 19.18 | 19.36 | 40,914 | +0.19(+1.01%) |
Apr 27, 2010 | 19.92 | 20.27 | 19.11 | 19.16 | 65,184 | -1.22(-6.00%) |
Apr 26, 2010 | 20.11 | 20.52 | 20.11 | 20.39 | 39,932 | +0.31(+1.54%) |
Apr 23, 2010 | 19.71 | 20.09 | 19.69 | 20.08 | 88,152 | +0.28(+1.41%) |
Apr 22, 2010 | 19.59 | 19.87 | 19.54 | 19.80 | 65,605 | -0.12(-0.58%) |
Apr 21, 2010 | 19.72 | 19.97 | 19.59 | 19.92 | 47,204 | +0.19(+0.98%) |
Apr 20, 2010 | 19.21 | 19.78 | 19.08 | 19.72 | 149,537 | +0.57(+2.99%) |
Apr 19, 2010 | 19.31 | 19.38 | 18.91 | 19.15 | 47,506 | -0.24(-1.24%) |
Apr 16, 2010 | 19.69 | 19.80 | 19.18 | 19.39 | 63,021 | -0.33(-1.65%) |
Apr 15, 2010 | 19.47 | 19.82 | 19.37 | 19.71 | 57,195 | +0.27(+1.39%) |
Apr 14, 2010 | 19.20 | 19.55 | 19.08 | 19.44 | 67,864 | +0.35(+1.82%) |
Apr 13, 2010 | 19.40 | 19.43 | 18.75 | 19.10 | 85,355 | -0.32(-1.64%) |
Apr 12, 2010 | 19.97 | 19.97 | 19.28 | 19.41 | 103,810 | -0.42(-2.09%) |
Apr 09, 2010 | 19.93 | 19.93 | 19.64 | 19.83 | 22,674 | -0.05(-0.23%) |
Apr 08, 2010 | 19.60 | 19.95 | 19.42 | 19.87 | 67,894 | +0.13(+0.66%) |
Apr 07, 2010 | 19.80 | 20.02 | 19.54 | 19.74 | 52,179 | -0.17(-0.85%) |
Apr 06, 2010 | 20.04 | 20.08 | 19.70 | 19.91 | 39,025 | -0.05(-0.23%) |
Apr 05, 2010 | 18.96 | 19.98 | 18.91 | 19.96 | 77,694 | +1.08(+5.74%) |
Apr 01, 2010 | 19.28 | 18.87 | 18.87 | 18.87 | 65,034 | -0.21(-1.09%) |
Mar 31, 2010 | 19.41 | 19.60 | 19.07 | 19.08 | 47,423 | -0.38(-1.94%) |
Mar 30, 2010 | 19.68 | 19.80 | 19.25 | 19.46 | 172,464 | -0.22(-1.13%) |
Mar 29, 2010 | 19.95 | 20.08 | 19.55 | 19.68 | 60,859 | +0.00(+0.00%) |
Mar 26, 2010 | 19.57 | 19.84 | 19.45 | 19.68 | 56,461 | +0.15(+0.75%) |
Mar 25, 2010 | 19.85 | 20.12 | 19.54 | 19.54 | 58,758 | -0.18(-0.90%) |
Mar 24, 2010 | 19.94 | 20.10 | 19.65 | 19.71 | 36,235 | -0.41(-2.03%) |
Mar 23, 2010 | 19.99 | 20.17 | 19.82 | 20.12 | 78,488 | +0.12(+0.58%) |
Mar 22, 2010 | 20.07 | 20.07 | 19.46 | 20.00 | 75,847 | -0.34(-1.66%) |
Mar 19, 2010 | 20.51 | 20.70 | 20.00 | 20.34 | 66,756 | -0.02(-0.08%) |
Mar 18, 2010 | 21.19 | 21.28 | 20.24 | 20.36 | 68,887 | -0.70(-3.32%) |
Mar 17, 2010 | 21.09 | 21.37 | 20.86 | 21.06 | 29,256 | +0.08(+0.40%) |
Mar 16, 2010 | 20.82 | 21.18 | 20.82 | 20.97 | 19,493 | +0.15(+0.74%) |
Mar 15, 2010 | 20.74 | 20.87 | 20.70 | 20.82 | 19,295 | +0.02(+0.07%) |
Mar 12, 2010 | 20.80 | 20.91 | 20.54 | 20.80 | 41,761 | +0.07(+0.33%) |
Mar 11, 2010 | 20.77 | 21.03 | 20.40 | 20.74 | 74,999 | -0.18(-0.88%) |
Mar 10, 2010 | 21.17 | 21.17 | 20.52 | 20.92 | 50,296 | -0.18(-0.84%) |
Mar 09, 2010 | 21.64 | 21.95 | 20.87 | 21.10 | 59,644 | -0.58(-2.66%) |
Mar 08, 2010 | 21.73 | 22.36 | 21.60 | 21.67 | 91,066 | -0.12(-0.56%) |
Mar 05, 2010 | 21.03 | 21.80 | 20.85 | 21.80 | 46,921 | +0.87(+4.15%) |
Mar 04, 2010 | 21.04 | 21.11 | 20.65 | 20.93 | 30,090 | +0.06(+0.29%) |
Mar 03, 2010 | 20.97 | 21.26 | 20.74 | 20.87 | 33,044 | -0.11(-0.51%) |
Mar 02, 2010 | 20.58 | 21.13 | 20.58 | 20.97 | 26,143 | +0.50(+2.44%) |
Mar 01, 2010 | 19.91 | 20.57 | 19.91 | 20.47 | 30,399 | +0.67(+3.38%) |
Feb 26, 2010 | 19.96 | 20.00 | 19.56 | 19.80 | 40,676 | -0.15(-0.77%) |
Feb 25, 2010 | 19.43 | 20.02 | 19.22 | 19.96 | 70,492 | +0.35(+1.76%) |
Feb 24, 2010 | 19.62 | 19.94 | 19.44 | 19.61 | 30,427 | +0.04(+0.20%) |
Feb 23, 2010 | 19.72 | 19.84 | 19.22 | 19.57 | 39,914 | -0.16(-0.82%) |
Feb 22, 2010 | 20.07 | 20.07 | 19.53 | 19.74 | 30,192 | -0.30(-1.50%) |
Feb 19, 2010 | 19.76 | 20.20 | 19.63 | 20.04 | 49,274 | +0.22(+1.13%) |
Feb 18, 2010 | 19.63 | 19.81 | 19.34 | 19.81 | 50,820 | +0.11(+0.55%) |
Feb 17, 2010 | 20.10 | 20.16 | 19.37 | 19.70 | 59,548 | -0.35(-1.73%) |
Feb 16, 2010 | 19.85 | 20.07 | 19.36 | 20.05 | 76,272 | +0.88(+4.61%) |
Feb 12, 2010 | 18.34 | 19.17 | 19.17 | 19.17 | 57,230 | +0.52(+2.76%) |
Feb 11, 2010 | 17.68 | 18.66 | 17.65 | 18.65 | 41,529 | +0.88(+4.98%) |
Feb 10, 2010 | 18.07 | 18.07 | 17.60 | 17.77 | 58,290 | -0.33(-1.83%) |
Feb 09, 2010 | 17.64 | 18.17 | 17.57 | 18.10 | 59,770 | +0.72(+4.16%) |
Feb 08, 2010 | 18.24 | 18.38 | 16.92 | 17.38 | 127,543 | -0.96(-5.24%) |
Feb 05, 2010 | 18.41 | 18.59 | 17.67 | 18.34 | 61,885 | -0.07(-0.38%) |
Feb 04, 2010 | 19.62 | 19.65 | 18.15 | 18.41 | 63,945 | -1.38(-6.99%) |
Feb 03, 2010 | 20.20 | 20.46 | 19.63 | 19.79 | 38,244 | -0.43(-2.13%) |
Feb 02, 2010 | 19.50 | 20.33 | 19.31 | 20.22 | 49,754 | +0.79(+4.08%) |
Feb 01, 2010 | 19.79 | 19.80 | 19.16 | 19.43 | 48,770 | -0.20(-1.02%) |
Jan 29, 2010 | 20.27 | 20.45 | 19.57 | 19.63 | 65,699 | -0.36(-1.81%) |
Jan 28, 2010 | 21.30 | 21.30 | 19.59 | 19.99 | 92,645 | -1.31(-6.14%) |
Jan 27, 2010 | 21.23 | 21.61 | 20.87 | 21.30 | 35,863 | +0.01(+0.04%) |
Jan 26, 2010 | 21.89 | 22.40 | 21.23 | 21.29 | 35,619 | -0.65(-2.94%) |
Jan 25, 2010 | 22.60 | 22.60 | 21.61 | 21.93 | 46,802 | -0.36(-1.62%) |
Jan 22, 2010 | 23.60 | 23.63 | 22.21 | 22.30 | 85,324 | -1.35(-5.72%) |
Jan 21, 2010 | 24.33 | 24.44 | 23.62 | 23.65 | 89,297 | -0.69(-2.84%) |
Jan 20, 2010 | 24.63 | 24.63 | 24.02 | 24.34 | 37,834 | -0.48(-1.95%) |
Jan 19, 2010 | 24.58 | 24.89 | 24.49 | 24.83 | 65,743 | +0.35(+1.41%) |
Jan 15, 2010 | 23.44 | 24.48 | 24.48 | 24.48 | 105,486 | +0.98(+4.15%) |
Jan 14, 2010 | 23.74 | 23.91 | 23.38 | 23.50 | 31,000 | -0.29(-1.23%) |
Jan 13, 2010 | 23.76 | 24.41 | 23.50 | 23.80 | 60,789 | +0.02(+0.06%) |
Jan 12, 2010 | 24.19 | 24.30 | 23.30 | 23.78 | 41,143 | -0.70(-2.86%) |
Jan 11, 2010 | 24.77 | 24.77 | 24.30 | 24.48 | 68,654 | -0.02(-0.09%) |
Jan 08, 2010 | 23.71 | 24.70 | 23.71 | 24.50 | 31,294 | +0.41(+1.69%) |
Jan 07, 2010 | 23.95 | 24.21 | 23.22 | 24.09 | 35,090 | +0.15(+0.61%) |
Jan 06, 2010 | 24.33 | 24.34 | 23.68 | 23.95 | 39,014 | -0.35(-1.46%) |
Jan 05, 2010 | 24.97 | 24.97 | 24.08 | 24.30 | 59,197 | -0.55(-2.23%) |
Jan 04, 2010 | 24.61 | 25.27 | 24.43 | 24.86 | 44,642 | +0.62(+2.54%) |
Dec 31, 2009 | 24.90 | 24.24 | 24.24 | 24.24 | 74,009 | -0.82(-3.28%) |
Dec 30, 2009 | 25.06 | 25.31 | 24.56 | 25.06 | 82,320 | +0.00(+0.00%) |
Dec 29, 2009 | 24.56 | 25.60 | 24.56 | 25.06 | 102,530 | +0.67(+2.74%) |
Dec 28, 2009 | 23.76 | 24.63 | 23.76 | 24.39 | 53,388 | +0.71(+2.99%) |
Dec 24, 2009 | 23.79 | 24.06 | 23.53 | 23.69 | 21,854 | -0.10(-0.42%) |
Dec 23, 2009 | 22.80 | 23.89 | 22.30 | 23.79 | 56,329 | +1.08(+4.74%) |
Dec 22, 2009 | 22.72 | 22.90 | 22.03 | 22.71 | 39,068 | -0.01(-0.03%) |
Dec 21, 2009 | 22.98 | 22.98 | 22.28 | 22.72 | 45,602 | +0.45(+2.04%) |
Dec 18, 2009 | 22.30 | 22.62 | 21.91 | 22.27 | 91,542 | +0.26(+1.19%) |
Dec 17, 2009 | 22.01 | 22.19 | 21.78 | 22.00 | 59,489 | -0.17(-0.76%) |
Dec 16, 2009 | 23.03 | 23.13 | 21.92 | 22.17 | 188,116 | -0.66(-2.90%) |
Dec 15, 2009 | 23.03 | 23.20 | 22.58 | 22.83 | 92,124 | -0.33(-1.43%) |
Dec 14, 2009 | 22.68 | 23.19 | 22.56 | 23.16 | 60,851 | +0.73(+3.26%) |
Dec 11, 2009 | 22.47 | 22.82 | 21.91 | 22.43 | 40,179 | +0.08(+0.34%) |
Dec 10, 2009 | 22.46 | 22.83 | 22.20 | 22.36 | 37,936 | -0.03(-0.14%) |
Dec 09, 2009 | 22.30 | 22.46 | 22.07 | 22.39 | 37,981 | +0.12(+0.55%) |
Dec 08, 2009 | 22.36 | 22.97 | 22.14 | 22.27 | 26,073 | -0.23(-1.03%) |
Dec 07, 2009 | 22.43 | 22.72 | 22.30 | 22.50 | 39,408 | -0.05(-0.24%) |
Dec 04, 2009 | 22.80 | 23.05 | 22.23 | 22.55 | 54,830 | +0.28(+1.28%) |
Dec 03, 2009 | 22.44 | 22.60 | 21.96 | 22.27 | 76,930 | -0.16(-0.72%) |
Dec 02, 2009 | 22.30 | 22.81 | 22.23 | 22.43 | 56,823 | +0.05(+0.24%) |
Dec 01, 2009 | 22.47 | 22.85 | 22.08 | 22.37 | 39,910 | -0.11(-0.48%) |
Nov 30, 2009 | 21.62 | 22.53 | 21.47 | 22.48 | 58,739 | +0.86(+3.98%) |
Nov 27, 2009 | 21.72 | 22.21 | 21.45 | 21.62 | 20,435 | -0.86(-3.83%) |
Nov 25, 2009 | 23.07 | 23.07 | 22.43 | 22.48 | 20,597 | -0.29(-1.28%) |
Nov 24, 2009 | 22.57 | 22.90 | 22.51 | 22.77 | 40,131 | -0.08(-0.34%) |
Nov 23, 2009 | 22.93 | 23.28 | 22.02 | 22.85 | 64,100 | +0.32(+1.40%) |
Nov 20, 2009 | 22.10 | 22.54 | 21.88 | 22.53 | 41,935 | +0.35(+1.59%) |
Nov 19, 2009 | 22.35 | 22.35 | 21.96 | 22.18 | 46,087 | -0.39(-1.74%) |
Nov 18, 2009 | 21.91 | 22.62 | 21.73 | 22.57 | 48,583 | +0.63(+2.87%) |
Nov 17, 2009 | 21.47 | 22.02 | 21.33 | 21.94 | 58,916 | +0.42(+1.93%) |
Nov 16, 2009 | 21.79 | 22.03 | 21.18 | 21.53 | 64,804 | +0.00(+0.00%) |
Nov 13, 2009 | 21.43 | 21.63 | 20.84 | 21.53 | 47,636 | +0.35(+1.63%) |
Nov 12, 2009 | 21.44 | 22.22 | 21.08 | 21.18 | 54,508 | -0.39(-1.82%) |
Nov 11, 2009 | 21.68 | 21.95 | 21.32 | 21.57 | 45,602 | +0.24(+1.12%) |
Nov 10, 2009 | 21.26 | 21.49 | 20.99 | 21.33 | 26,564 | -0.17(-0.79%) |
Nov 09, 2009 | 21.36 | 21.67 | 21.20 | 21.50 | 44,155 | +0.26(+1.23%) |
Nov 06, 2009 | 21.33 | 21.33 | 20.95 | 21.24 | 27,957 | -0.25(-1.15%) |
Nov 05, 2009 | 20.83 | 21.57 | 20.70 | 21.49 | 31,358 | +1.03(+5.04%) |
Nov 04, 2009 | 20.57 | 21.23 | 20.46 | 20.46 | 27,239 | -0.64(-3.03%) |
Nov 03, 2009 | 20.59 | 21.14 | 20.35 | 21.10 | 46,093 | +0.32(+1.55%) |