Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.90 | 25.70 | 24.90 | 25.61 | 204,131 | +0.36(+1.43%) |
Oct 28, 2010 | 25.67 | 25.71 | 25.06 | 25.25 | 211,446 | -0.19(-0.75%) |
Oct 27, 2010 | 25.97 | 26.07 | 25.18 | 25.44 | 259,622 | -0.75(-2.87%) |
Oct 25, 2010 | 25.96 | 26.43 | 25.81 | 26.19 | 316,035 | +0.37(+1.44%) |
Oct 22, 2010 | 25.20 | 25.84 | 25.18 | 25.82 | 227,590 | +0.35(+1.38%) |
Oct 21, 2010 | 25.22 | 25.95 | 24.97 | 25.47 | 376,251 | +0.32(+1.28%) |
Oct 20, 2010 | 24.78 | 25.20 | 24.49 | 25.14 | 293,247 | +0.52(+2.12%) |
Oct 19, 2010 | 24.92 | 25.43 | 24.40 | 24.62 | 379,766 | -0.71(-2.81%) |
Oct 18, 2010 | 25.34 | 25.43 | 25.17 | 25.33 | 243,389 | +0.02(+0.08%) |
Oct 15, 2010 | 24.95 | 25.47 | 24.54 | 25.32 | 409,170 | +0.67(+2.70%) |
Oct 14, 2010 | 24.50 | 25.00 | 24.29 | 24.65 | 328,987 | +0.07(+0.27%) |
Oct 13, 2010 | 24.95 | 25.08 | 24.37 | 24.58 | 464,817 | -0.16(-0.65%) |
Oct 12, 2010 | 24.40 | 24.80 | 24.24 | 24.75 | 293,837 | +0.32(+1.32%) |
Oct 11, 2010 | 24.81 | 24.84 | 24.40 | 24.42 | 296,872 | -0.41(-1.65%) |
Oct 08, 2010 | 24.21 | 25.17 | 23.99 | 24.83 | 442,187 | +0.70(+2.91%) |
Oct 07, 2010 | 23.69 | 24.33 | 23.41 | 24.13 | 326,702 | +0.66(+2.79%) |
Oct 06, 2010 | 23.73 | 23.96 | 23.06 | 23.47 | 237,782 | -0.26(-1.08%) |
Oct 05, 2010 | 23.59 | 24.21 | 23.29 | 23.73 | 309,558 | +0.44(+1.88%) |
Oct 04, 2010 | 23.63 | 23.67 | 23.06 | 23.29 | 163,971 | -0.32(-1.37%) |
Oct 01, 2010 | 23.97 | 23.97 | 23.26 | 23.61 | 220,165 | -0.10(-0.40%) |
Sep 30, 2010 | 23.95 | 24.10 | 23.25 | 23.71 | 351,454 | -0.08(-0.32%) |
Sep 29, 2010 | 23.82 | 23.95 | 23.60 | 23.79 | 206,198 | -0.18(-0.75%) |
Sep 28, 2010 | 24.06 | 24.06 | 23.19 | 23.97 | 345,396 | +0.01(+0.04%) |
Sep 27, 2010 | 23.94 | 24.34 | 23.65 | 23.96 | 412,458 | +0.03(+0.12%) |
Sep 24, 2010 | 23.91 | 24.39 | 23.80 | 23.93 | 391,304 | +0.20(+0.84%) |
Sep 23, 2010 | 23.08 | 24.42 | 22.97 | 23.73 | 573,616 | +0.42(+1.79%) |
Sep 22, 2010 | 23.08 | 23.52 | 22.82 | 23.31 | 417,747 | +0.21(+0.91%) |
Sep 21, 2010 | 23.02 | 23.41 | 22.69 | 23.10 | 426,452 | +0.14(+0.62%) |
Sep 20, 2010 | 21.88 | 23.10 | 21.80 | 22.96 | 725,196 | +1.08(+4.95%) |
Sep 17, 2010 | 22.31 | 22.34 | 21.24 | 21.88 | 3,212,664 | -0.57(-2.54%) |
Sep 15, 2010 | 22.52 | 22.76 | 22.13 | 22.45 | 335,014 | -0.23(-1.01%) |
Sep 14, 2010 | 22.67 | 23.11 | 22.61 | 22.67 | 215,897 | -0.09(-0.42%) |
Sep 13, 2010 | 22.34 | 22.98 | 22.16 | 22.77 | 407,607 | +0.69(+3.14%) |
Sep 10, 2010 | 22.41 | 22.72 | 21.99 | 22.08 | 340,887 | -0.29(-1.32%) |
Sep 09, 2010 | 23.08 | 23.16 | 22.36 | 22.37 | 442,264 | -0.67(-2.89%) |
Sep 08, 2010 | 22.86 | 23.08 | 22.64 | 23.04 | 187,305 | +0.28(+1.21%) |
Sep 07, 2010 | 23.10 | 23.19 | 22.70 | 22.76 | 173,390 | -0.45(-1.92%) |
Sep 03, 2010 | 23.25 | 23.54 | 22.95 | 23.21 | 207,991 | +0.25(+1.08%) |
Sep 02, 2010 | 22.75 | 23.23 | 22.64 | 22.96 | 347,355 | +0.19(+0.83%) |
Sep 01, 2010 | 22.40 | 22.80 | 22.19 | 22.77 | 346,366 | +0.79(+3.59%) |
Aug 31, 2010 | 21.95 | 22.41 | 21.81 | 21.98 | 362,425 | -0.06(-0.26%) |
Aug 30, 2010 | 22.33 | 22.47 | 22.00 | 22.04 | 343,100 | -0.49(-2.19%) |
Aug 27, 2010 | 22.10 | 22.57 | 21.59 | 22.53 | 377,686 | +0.72(+3.31%) |
Aug 26, 2010 | 22.08 | 22.27 | 21.69 | 21.81 | 195,545 | -0.25(-1.12%) |
Aug 25, 2010 | 21.55 | 22.14 | 21.41 | 22.06 | 340,936 | +0.29(+1.35%) |
Aug 24, 2010 | 21.70 | 22.22 | 20.99 | 21.76 | 505,899 | -0.32(-1.46%) |
Aug 23, 2010 | 23.09 | 23.09 | 22.02 | 22.08 | 431,981 | -0.69(-3.05%) |
Aug 20, 2010 | 23.49 | 23.52 | 22.46 | 22.78 | 1,292,473 | -2.05(-8.27%) |
Aug 19, 2010 | 25.16 | 25.35 | 24.83 | 24.83 | 321,195 | -0.36(-1.43%) |
Aug 18, 2010 | 25.20 | 25.30 | 24.64 | 25.19 | 382,085 | +0.04(+0.15%) |
Aug 17, 2010 | 24.95 | 25.49 | 24.70 | 25.15 | 472,114 | +0.50(+2.04%) |
Aug 16, 2010 | 24.84 | 25.17 | 24.49 | 24.65 | 375,841 | -0.23(-0.92%) |
Aug 13, 2010 | 24.91 | 25.13 | 24.45 | 24.88 | 151,117 | -0.04(-0.15%) |
Aug 12, 2010 | 24.48 | 25.31 | 24.48 | 24.92 | 223,110 | +0.07(+0.27%) |
Aug 11, 2010 | 24.98 | 24.98 | 24.53 | 24.85 | 175,862 | -0.67(-2.61%) |
Aug 10, 2010 | 25.48 | 25.67 | 25.06 | 25.52 | 239,108 | -0.29(-1.10%) |
Aug 09, 2010 | 25.71 | 26.30 | 25.52 | 25.80 | 188,123 | +0.23(+0.89%) |
Aug 06, 2010 | 25.90 | 26.02 | 24.71 | 25.57 | 208,993 | -0.60(-2.29%) |
Aug 05, 2010 | 26.02 | 26.30 | 25.79 | 26.17 | 133,441 | +0.00(+0.00%) |
Aug 04, 2010 | 25.77 | 26.24 | 25.75 | 26.17 | 269,046 | +0.51(+2.00%) |
Aug 03, 2010 | 25.66 | 25.82 | 25.23 | 25.66 | 215,473 | -0.03(-0.11%) |
Aug 02, 2010 | 25.60 | 25.83 | 25.09 | 25.69 | 120,027 | +0.53(+2.12%) |
Jul 30, 2010 | 25.15 | 25.37 | 24.80 | 25.15 | 211,478 | -0.18(-0.71%) |
Jul 29, 2010 | 26.13 | 26.48 | 25.17 | 25.33 | 172,101 | -0.56(-2.17%) |
Jul 28, 2010 | 26.10 | 26.44 | 25.70 | 25.90 | 138,094 | -0.28(-1.05%) |
Jul 27, 2010 | 26.58 | 26.88 | 26.10 | 26.17 | 138,833 | -0.30(-1.15%) |
Jul 26, 2010 | 26.00 | 26.48 | 25.45 | 26.48 | 165,718 | +0.66(+2.54%) |
Jul 23, 2010 | 24.42 | 25.90 | 24.39 | 25.82 | 321,370 | +1.22(+4.94%) |
Jul 22, 2010 | 24.01 | 24.66 | 23.98 | 24.60 | 262,445 | +0.99(+4.19%) |
Jul 21, 2010 | 23.79 | 23.96 | 23.44 | 23.61 | 179,254 | -0.04(-0.16%) |
Jul 20, 2010 | 22.86 | 23.69 | 22.59 | 23.65 | 122,400 | +0.48(+2.05%) |
Jul 19, 2010 | 23.23 | 23.39 | 22.77 | 23.18 | 141,901 | +0.08(+0.33%) |
Jul 16, 2010 | 23.94 | 24.10 | 22.92 | 23.10 | 409,368 | -1.05(-4.37%) |
Jul 15, 2010 | 23.98 | 24.30 | 23.54 | 24.16 | 174,229 | +0.13(+0.55%) |
Jul 14, 2010 | 24.00 | 24.21 | 23.70 | 24.02 | 135,929 | -0.11(-0.47%) |
Jul 13, 2010 | 23.61 | 24.35 | 23.57 | 24.14 | 379,565 | +0.89(+3.84%) |
Jul 12, 2010 | 23.22 | 23.36 | 22.74 | 23.24 | 235,036 | -0.03(-0.12%) |
Jul 09, 2010 | 23.04 | 23.37 | 22.88 | 23.27 | 236,581 | +0.11(+0.49%) |
Jul 08, 2010 | 23.07 | 23.26 | 22.69 | 23.16 | 183,589 | +0.17(+0.74%) |
Jul 07, 2010 | 22.28 | 23.06 | 22.27 | 22.99 | 162,252 | +0.78(+3.51%) |
Jul 06, 2010 | 23.17 | 23.38 | 21.97 | 22.21 | 226,627 | -0.59(-2.58%) |
Jul 02, 2010 | 23.22 | 23.28 | 22.71 | 22.80 | 134,890 | -0.30(-1.32%) |
Jul 01, 2010 | 22.71 | 23.26 | 22.36 | 23.10 | 229,861 | +0.33(+1.46%) |
Jun 30, 2010 | 22.70 | 23.22 | 22.61 | 22.77 | 212,344 | +0.00(+0.00%) |
Jun 29, 2010 | 23.23 | 23.32 | 22.59 | 22.77 | 173,198 | -0.96(-4.04%) |
Jun 25, 2010 | 23.48 | 23.85 | 23.16 | 23.73 | 317,634 | +0.22(+0.93%) |
Jun 24, 2010 | 24.38 | 24.52 | 23.45 | 23.51 | 372,043 | -1.00(-4.07%) |
Jun 23, 2010 | 24.37 | 24.92 | 24.12 | 24.51 | 423,733 | +0.12(+0.51%) |
Jun 22, 2010 | 25.26 | 25.71 | 24.32 | 24.38 | 355,335 | -0.76(-3.02%) |
Jun 21, 2010 | 25.40 | 25.74 | 24.88 | 25.14 | 576,379 | -0.10(-0.41%) |
Jun 18, 2010 | 24.88 | 25.38 | 24.63 | 25.25 | 517,738 | +0.45(+1.80%) |
Jun 17, 2010 | 24.97 | 24.97 | 24.53 | 24.80 | 218,594 | -0.08(-0.31%) |
Jun 16, 2010 | 24.49 | 25.21 | 24.47 | 24.88 | 287,443 | +0.13(+0.54%) |
Jun 15, 2010 | 24.95 | 24.95 | 24.28 | 24.75 | 267,848 | +0.06(+0.23%) |
Jun 14, 2010 | 24.01 | 24.97 | 23.97 | 24.69 | 373,612 | +0.94(+3.96%) |
Jun 11, 2010 | 23.28 | 24.10 | 23.24 | 23.75 | 227,058 | +0.14(+0.60%) |
Jun 10, 2010 | 23.18 | 23.63 | 23.18 | 23.61 | 158,811 | +0.81(+3.54%) |
Jun 09, 2010 | 22.98 | 23.51 | 22.56 | 22.80 | 233,804 | +0.08(+0.33%) |
Jun 08, 2010 | 23.30 | 23.62 | 22.45 | 22.72 | 369,284 | -0.56(-2.41%) |
Jun 07, 2010 | 23.83 | 24.29 | 23.27 | 23.28 | 553,971 | -0.41(-1.72%) |
Jun 04, 2010 | 24.21 | 24.29 | 23.64 | 23.69 | 272,853 | -1.18(-4.74%) |
Jun 03, 2010 | 24.66 | 25.04 | 24.57 | 24.87 | 196,095 | +0.38(+1.55%) |
Jun 02, 2010 | 23.82 | 24.49 | 23.29 | 24.49 | 458,669 | +0.67(+2.83%) |
Jun 01, 2010 | 24.43 | 24.76 | 23.81 | 23.81 | 300,796 | -0.67(-2.76%) |
May 28, 2010 | 24.93 | 24.85 | 24.18 | 24.49 | 293,609 | -0.44(-1.75%) |
May 27, 2010 | 24.58 | 25.28 | 24.38 | 24.93 | 332,397 | +0.72(+2.98%) |
May 26, 2010 | 24.96 | 25.22 | 24.14 | 24.20 | 319,505 | -0.67(-2.71%) |
May 25, 2010 | 24.51 | 25.08 | 24.45 | 24.88 | 349,014 | -0.09(-0.34%) |
May 24, 2010 | 25.11 | 25.57 | 24.67 | 24.96 | 421,180 | -0.04(-0.15%) |
May 21, 2010 | 24.39 | 25.32 | 24.20 | 25.00 | 1,084,364 | +0.92(+3.83%) |
May 20, 2010 | 24.59 | 25.28 | 23.85 | 24.08 | 413,963 | -1.44(-5.66%) |
May 19, 2010 | 25.48 | 26.45 | 25.30 | 25.52 | 371,364 | -0.08(-0.30%) |
May 18, 2010 | 26.81 | 27.16 | 25.33 | 25.60 | 462,500 | -0.84(-3.16%) |
May 17, 2010 | 25.62 | 26.49 | 25.47 | 26.44 | 484,402 | +0.99(+3.88%) |
May 14, 2010 | 26.04 | 26.04 | 25.14 | 25.45 | 336,177 | -0.67(-2.55%) |
May 13, 2010 | 26.68 | 26.87 | 25.93 | 26.11 | 256,348 | -0.71(-2.66%) |
May 12, 2010 | 26.18 | 26.91 | 25.92 | 26.83 | 220,476 | +0.69(+2.65%) |
May 11, 2010 | 26.05 | 26.52 | 24.62 | 26.13 | 312,901 | +1.05(+4.21%) |
May 10, 2010 | 24.76 | 26.11 | 24.62 | 25.08 | 330,700 | +0.64(+2.60%) |
May 07, 2010 | 25.23 | 25.59 | 24.01 | 24.44 | 300,039 | -0.78(-3.09%) |
May 06, 2010 | 26.27 | 26.34 | 23.52 | 25.22 | 442,710 | -1.12(-4.26%) |
May 05, 2010 | 26.55 | 27.07 | 26.34 | 26.34 | 221,590 | -0.30(-1.14%) |
May 04, 2010 | 26.46 | 26.72 | 26.19 | 26.65 | 305,256 | -0.18(-0.67%) |
May 03, 2010 | 26.29 | 26.87 | 26.04 | 26.83 | 89,059 | +0.69(+2.65%) |
Apr 30, 2010 | 26.77 | 26.85 | 26.13 | 26.13 | 201,177 | -0.55(-2.07%) |
Apr 29, 2010 | 26.16 | 26.71 | 25.91 | 26.68 | 143,604 | +0.65(+2.48%) |
Apr 28, 2010 | 26.54 | 26.55 | 26.00 | 26.04 | 121,945 | -0.39(-1.47%) |
Apr 27, 2010 | 26.84 | 26.97 | 26.43 | 26.43 | 136,043 | -0.48(-1.80%) |
Apr 26, 2010 | 27.04 | 27.12 | 26.84 | 26.91 | 218,508 | -0.18(-0.67%) |
Apr 23, 2010 | 26.70 | 27.11 | 26.30 | 27.09 | 93,248 | +0.47(+1.75%) |
Apr 22, 2010 | 25.75 | 26.63 | 25.66 | 26.63 | 95,429 | +0.59(+2.26%) |
Apr 21, 2010 | 25.66 | 26.05 | 25.64 | 26.04 | 154,375 | +0.35(+1.37%) |
Apr 20, 2010 | 25.70 | 25.89 | 25.51 | 25.69 | 147,852 | +0.06(+0.22%) |
Apr 19, 2010 | 25.57 | 25.83 | 25.19 | 25.63 | 156,313 | +0.05(+0.19%) |
Apr 16, 2010 | 25.33 | 25.74 | 25.22 | 25.58 | 227,970 | +0.08(+0.30%) |
Apr 15, 2010 | 25.09 | 25.61 | 24.99 | 25.51 | 225,397 | +0.32(+1.28%) |
Apr 14, 2010 | 24.73 | 25.18 | 24.54 | 25.18 | 181,000 | +0.61(+2.47%) |
Apr 13, 2010 | 24.81 | 25.09 | 24.51 | 24.57 | 342,232 | -0.60(-2.38%) |
Apr 12, 2010 | 24.45 | 25.18 | 24.37 | 25.17 | 222,962 | +0.66(+2.67%) |
Apr 09, 2010 | 24.52 | 24.56 | 24.07 | 24.52 | 231,729 | +0.02(+0.08%) |
Apr 08, 2010 | 24.39 | 24.71 | 24.11 | 24.50 | 200,998 | +0.10(+0.43%) |
Apr 07, 2010 | 24.77 | 24.83 | 24.23 | 24.39 | 249,354 | -0.48(-1.91%) |
Apr 06, 2010 | 24.76 | 24.94 | 24.61 | 24.87 | 95,771 | +0.07(+0.27%) |
Apr 05, 2010 | 24.62 | 24.95 | 24.30 | 24.80 | 138,084 | +0.32(+1.32%) |
Apr 01, 2010 | 24.31 | 24.48 | 24.48 | 24.48 | 109,545 | +0.17(+0.70%) |
Mar 31, 2010 | 24.82 | 24.98 | 24.23 | 24.31 | 408,366 | -0.51(-2.07%) |
Mar 30, 2010 | 24.54 | 24.90 | 24.33 | 24.82 | 193,283 | +0.25(+1.01%) |
Mar 29, 2010 | 24.77 | 24.94 | 24.39 | 24.57 | 298,182 | -0.17(-0.69%) |
Mar 26, 2010 | 24.78 | 25.38 | 24.74 | 24.75 | 218,698 | -0.03(-0.12%) |
Mar 25, 2010 | 25.11 | 25.25 | 24.76 | 24.77 | 109,835 | -0.12(-0.50%) |
Mar 24, 2010 | 25.30 | 25.30 | 24.86 | 24.90 | 172,631 | -0.40(-1.58%) |
Mar 23, 2010 | 25.13 | 25.32 | 24.71 | 25.30 | 188,212 | +0.10(+0.41%) |
Mar 22, 2010 | 24.71 | 25.60 | 24.55 | 25.19 | 239,809 | +0.41(+1.65%) |
Mar 19, 2010 | 25.18 | 25.25 | 24.61 | 24.78 | 420,173 | -0.36(-1.44%) |
Mar 18, 2010 | 24.46 | 25.17 | 24.38 | 25.14 | 410,934 | +0.57(+2.32%) |
Mar 17, 2010 | 24.67 | 24.84 | 24.46 | 24.57 | 170,800 | -0.13(-0.54%) |
Mar 16, 2010 | 24.40 | 24.71 | 24.29 | 24.71 | 283,021 | +0.42(+1.72%) |
Mar 15, 2010 | 24.22 | 24.40 | 23.71 | 24.29 | 351,846 | +0.50(+2.12%) |
Mar 12, 2010 | 24.45 | 24.47 | 22.87 | 23.79 | 795,839 | +0.30(+1.30%) |
Mar 11, 2010 | 23.14 | 23.61 | 22.83 | 23.48 | 641,244 | +0.20(+0.86%) |
Mar 10, 2010 | 23.37 | 23.62 | 23.25 | 23.28 | 269,959 | -0.15(-0.65%) |
Mar 09, 2010 | 23.52 | 23.57 | 23.27 | 23.43 | 382,343 | -0.04(-0.16%) |
Mar 08, 2010 | 23.41 | 23.63 | 23.32 | 23.47 | 262,066 | +0.15(+0.65%) |
Mar 05, 2010 | 22.72 | 23.43 | 22.60 | 23.32 | 308,941 | +0.79(+3.50%) |
Mar 04, 2010 | 22.37 | 22.63 | 22.37 | 22.53 | 417,102 | +0.28(+1.24%) |
Mar 03, 2010 | 22.86 | 22.87 | 22.24 | 22.26 | 295,121 | -0.50(-2.21%) |
Mar 02, 2010 | 22.46 | 22.89 | 22.25 | 22.76 | 416,765 | +0.40(+1.78%) |
Mar 01, 2010 | 22.07 | 22.55 | 22.05 | 22.36 | 214,000 | +0.50(+2.30%) |
Feb 26, 2010 | 21.93 | 22.24 | 21.70 | 21.86 | 115,889 | -0.01(-0.04%) |
Feb 25, 2010 | 21.36 | 21.91 | 21.34 | 21.87 | 287,769 | +0.20(+0.92%) |
Feb 24, 2010 | 21.60 | 21.90 | 21.55 | 21.67 | 112,571 | +0.13(+0.62%) |
Feb 23, 2010 | 21.58 | 21.62 | 21.17 | 21.53 | 209,750 | -0.13(-0.61%) |
Feb 22, 2010 | 21.80 | 21.86 | 21.58 | 21.67 | 87,765 | -0.03(-0.13%) |
Feb 19, 2010 | 21.63 | 21.86 | 21.15 | 21.70 | 211,933 | +0.08(+0.35%) |
Feb 18, 2010 | 21.67 | 21.77 | 21.29 | 21.62 | 122,492 | +0.00(+0.00%) |
Feb 17, 2010 | 21.51 | 21.86 | 21.51 | 21.62 | 167,921 | +0.10(+0.49%) |
Feb 16, 2010 | 21.08 | 21.53 | 21.01 | 21.51 | 119,515 | +0.55(+2.63%) |
Feb 12, 2010 | 20.44 | 20.96 | 20.96 | 20.96 | 179,839 | +0.37(+1.80%) |
Feb 11, 2010 | 20.09 | 20.72 | 19.96 | 20.59 | 111,788 | +0.39(+1.93%) |
Feb 10, 2010 | 20.25 | 20.38 | 19.88 | 20.20 | 130,211 | -0.18(-0.89%) |
Feb 09, 2010 | 20.24 | 20.40 | 19.88 | 20.38 | 92,072 | +0.40(+2.00%) |
Feb 08, 2010 | 20.22 | 20.34 | 19.85 | 19.98 | 70,744 | -0.15(-0.75%) |
Feb 05, 2010 | 20.01 | 20.30 | 19.74 | 20.14 | 133,578 | +0.19(+0.95%) |
Feb 04, 2010 | 20.55 | 20.62 | 19.94 | 19.95 | 166,969 | -0.77(-3.72%) |
Feb 03, 2010 | 20.53 | 20.79 | 20.39 | 20.72 | 136,208 | +0.06(+0.28%) |
Feb 02, 2010 | 20.65 | 20.78 | 20.41 | 20.66 | 238,475 | +0.09(+0.42%) |
Feb 01, 2010 | 20.29 | 20.57 | 20.04 | 20.57 | 160,673 | +0.41(+2.03%) |
Jan 29, 2010 | 20.49 | 20.76 | 20.10 | 20.17 | 244,122 | -0.20(-0.98%) |
Jan 28, 2010 | 20.74 | 20.78 | 20.09 | 20.36 | 152,162 | -0.29(-1.38%) |
Jan 27, 2010 | 20.35 | 20.72 | 20.29 | 20.65 | 216,597 | +0.17(+0.84%) |
Jan 26, 2010 | 20.46 | 21.19 | 20.20 | 20.48 | 219,587 | +0.02(+0.09%) |
Jan 25, 2010 | 20.40 | 20.55 | 20.01 | 20.46 | 389,768 | +0.17(+0.84%) |
Jan 22, 2010 | 20.39 | 20.81 | 20.21 | 20.29 | 158,920 | -0.06(-0.28%) |
Jan 21, 2010 | 20.81 | 21.06 | 20.33 | 20.35 | 204,327 | -0.50(-2.42%) |
Jan 20, 2010 | 21.05 | 21.21 | 20.84 | 20.85 | 175,167 | -0.39(-1.83%) |
Jan 19, 2010 | 21.10 | 21.38 | 21.01 | 21.24 | 172,806 | +0.23(+1.09%) |
Jan 15, 2010 | 21.15 | 21.01 | 21.01 | 21.01 | 282,228 | -0.04(-0.18%) |
Jan 14, 2010 | 21.62 | 21.69 | 20.97 | 21.05 | 343,352 | -0.65(-2.98%) |
Jan 13, 2010 | 21.72 | 21.86 | 21.45 | 21.70 | 249,997 | +0.14(+0.66%) |
Jan 12, 2010 | 21.75 | 21.95 | 21.45 | 21.55 | 146,347 | -0.28(-1.26%) |
Jan 11, 2010 | 22.14 | 22.28 | 21.58 | 21.83 | 166,456 | -0.26(-1.16%) |
Jan 08, 2010 | 22.31 | 22.44 | 21.84 | 22.08 | 247,475 | -0.23(-1.02%) |
Jan 07, 2010 | 22.00 | 22.43 | 21.51 | 22.31 | 278,131 | +0.36(+1.64%) |
Jan 06, 2010 | 21.43 | 22.39 | 21.43 | 21.95 | 640,543 | +0.49(+2.30%) |
Jan 05, 2010 | 21.12 | 22.16 | 20.96 | 21.46 | 634,407 | +0.26(+1.21%) |
Jan 04, 2010 | 21.17 | 21.47 | 21.04 | 21.20 | 643,203 | +0.30(+1.46%) |
Dec 31, 2009 | 21.32 | 20.90 | 20.90 | 20.90 | 178,997 | -0.50(-2.35%) |
Dec 30, 2009 | 21.32 | 21.60 | 21.07 | 21.40 | 116,858 | -0.07(-0.31%) |
Dec 29, 2009 | 21.46 | 21.57 | 21.32 | 21.47 | 113,691 | -0.01(-0.04%) |
Dec 28, 2009 | 21.41 | 21.51 | 21.22 | 21.48 | 145,938 | +0.20(+0.94%) |
Dec 24, 2009 | 21.38 | 21.38 | 21.11 | 21.28 | 28,032 | +0.01(+0.04%) |
Dec 23, 2009 | 21.44 | 21.44 | 20.92 | 21.27 | 259,821 | -0.10(-0.49%) |
Dec 22, 2009 | 21.33 | 21.67 | 21.25 | 21.37 | 314,588 | +0.12(+0.58%) |
Dec 21, 2009 | 20.56 | 21.32 | 20.48 | 21.25 | 424,553 | +0.67(+3.23%) |
Dec 18, 2009 | 20.07 | 20.58 | 19.76 | 20.58 | 552,697 | +0.78(+3.93%) |
Dec 17, 2009 | 19.29 | 19.85 | 19.10 | 19.80 | 562,372 | +0.34(+1.76%) |
Dec 16, 2009 | 19.49 | 19.67 | 19.29 | 19.46 | 205,393 | +0.15(+0.79%) |
Dec 15, 2009 | 19.26 | 19.64 | 19.06 | 19.31 | 208,133 | -0.02(-0.10%) |
Dec 14, 2009 | 19.46 | 19.51 | 18.88 | 19.33 | 306,134 | +0.50(+2.68%) |
Dec 11, 2009 | 18.54 | 18.83 | 18.33 | 18.83 | 307,130 | +0.32(+1.75%) |
Dec 10, 2009 | 18.62 | 18.86 | 18.32 | 18.50 | 680,737 | +0.03(+0.15%) |
Dec 09, 2009 | 18.82 | 18.82 | 18.43 | 18.47 | 255,126 | -0.39(-2.07%) |
Dec 08, 2009 | 19.02 | 19.18 | 18.68 | 18.86 | 348,479 | -0.34(-1.78%) |
Dec 07, 2009 | 18.92 | 19.38 | 18.92 | 19.21 | 362,636 | +0.33(+1.76%) |
Dec 04, 2009 | 18.78 | 19.37 | 18.72 | 18.87 | 347,879 | +0.46(+2.48%) |
Dec 03, 2009 | 18.60 | 18.85 | 18.30 | 18.42 | 386,398 | -0.11(-0.62%) |
Dec 02, 2009 | 18.15 | 18.56 | 17.87 | 18.53 | 514,478 | +0.11(+0.62%) |
Dec 01, 2009 | 18.17 | 18.54 | 18.02 | 18.42 | 230,551 | +0.45(+2.49%) |
Nov 30, 2009 | 18.07 | 18.07 | 17.35 | 17.97 | 404,039 | -0.19(-1.05%) |
Nov 27, 2009 | 18.07 | 18.52 | 17.98 | 18.16 | 123,261 | -0.34(-1.85%) |
Nov 25, 2009 | 18.58 | 18.65 | 18.41 | 18.50 | 294,139 | -0.03(-0.15%) |
Nov 24, 2009 | 19.06 | 19.09 | 18.44 | 18.53 | 304,079 | -0.47(-2.45%) |
Nov 23, 2009 | 18.73 | 19.33 | 18.54 | 19.00 | 498,044 | +0.00(+0.00%) |
Nov 20, 2009 | 19.19 | 19.31 | 18.48 | 19.00 | 2,011,108 | +0.97(+5.38%) |
Nov 19, 2009 | 18.44 | 18.63 | 18.03 | 18.03 | 647,381 | -0.99(-5.20%) |
Nov 18, 2009 | 18.73 | 19.02 | 18.55 | 19.02 | 291,457 | +0.32(+1.73%) |
Nov 17, 2009 | 18.40 | 18.76 | 18.25 | 18.69 | 516,912 | +0.28(+1.50%) |
Nov 16, 2009 | 18.42 | 18.52 | 18.19 | 18.42 | 374,828 | +0.23(+1.25%) |
Nov 13, 2009 | 17.74 | 18.32 | 17.53 | 18.19 | 169,520 | +0.11(+0.63%) |
Nov 12, 2009 | 18.28 | 18.44 | 17.98 | 18.07 | 228,193 | -0.33(-1.81%) |
Nov 11, 2009 | 18.37 | 18.64 | 18.12 | 18.41 | 124,319 | +0.27(+1.47%) |
Nov 10, 2009 | 18.13 | 18.52 | 17.98 | 18.14 | 123,066 | -0.03(-0.16%) |
Nov 09, 2009 | 18.04 | 18.21 | 17.89 | 18.17 | 171,795 | +0.28(+1.54%) |
Nov 06, 2009 | 17.83 | 18.26 | 17.57 | 17.89 | 153,132 | -0.11(-0.63%) |
Nov 05, 2009 | 17.92 | 18.18 | 17.80 | 18.01 | 224,459 | +0.18(+1.01%) |
Nov 04, 2009 | 18.03 | 18.12 | 17.83 | 17.83 | 292,781 | -0.06(-0.32%) |
Nov 03, 2009 | 17.58 | 17.94 | 17.33 | 17.88 | 235,933 | +0.16(+0.91%) |