Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.94 | 19.23 | 18.79 | 19.20 | 11,182 | -0.04(-0.22%) |
Nov 29, 2010 | 19.17 | 19.25 | 19.04 | 19.25 | 3,731 | +0.00(+0.00%) |
Nov 26, 2010 | 19.16 | 19.36 | 19.14 | 19.25 | 2,144 | -0.05(-0.26%) |
Nov 24, 2010 | 19.09 | 19.30 | 19.30 | 19.30 | 4,253 | +0.24(+1.26%) |
Nov 23, 2010 | 19.16 | 19.19 | 18.73 | 19.06 | 5,147 | -0.37(-1.88%) |
Nov 22, 2010 | 19.20 | 19.44 | 18.76 | 19.42 | 5,713 | +0.00(+0.00%) |
Nov 19, 2010 | 19.48 | 19.48 | 19.19 | 19.42 | 5,990 | -0.06(-0.30%) |
Nov 18, 2010 | 19.11 | 19.49 | 18.98 | 19.48 | 6,499 | +0.34(+1.78%) |
Nov 17, 2010 | 18.80 | 19.48 | 18.80 | 19.14 | 7,826 | +0.22(+1.14%) |
Nov 16, 2010 | 19.64 | 19.79 | 18.58 | 18.92 | 29,673 | -0.90(-4.56%) |
Nov 15, 2010 | 20.66 | 20.76 | 19.74 | 19.83 | 35,004 | -0.63(-3.08%) |
Nov 12, 2010 | 21.26 | 21.40 | 20.24 | 20.46 | 18,508 | -0.81(-3.82%) |
Nov 11, 2010 | 20.96 | 21.56 | 20.71 | 21.27 | 5,436 | +0.04(+0.20%) |
Nov 10, 2010 | 21.20 | 21.25 | 20.43 | 21.23 | 10,296 | +0.28(+1.35%) |
Nov 09, 2010 | 20.27 | 21.44 | 20.27 | 20.95 | 7,957 | +0.36(+1.77%) |
Nov 08, 2010 | 20.74 | 20.74 | 20.28 | 20.58 | 9,308 | -0.24(-1.16%) |
Nov 05, 2010 | 20.81 | 21.09 | 20.42 | 20.82 | 6,146 | +0.12(+0.60%) |
Nov 04, 2010 | 20.49 | 21.24 | 20.44 | 20.70 | 22,285 | +0.27(+1.34%) |
Nov 03, 2010 | 21.98 | 21.98 | 20.09 | 20.42 | 28,333 | -1.64(-7.44%) |
Nov 02, 2010 | 21.49 | 22.10 | 21.27 | 22.07 | 9,663 | +0.71(+3.30%) |
Nov 01, 2010 | 21.50 | 21.59 | 21.15 | 21.36 | 9,161 | +0.12(+0.59%) |
Oct 29, 2010 | 21.10 | 21.53 | 21.07 | 21.24 | 14,805 | -0.02(-0.12%) |
Oct 28, 2010 | 21.77 | 21.77 | 21.08 | 21.26 | 13,505 | -0.33(-1.54%) |
Oct 27, 2010 | 21.90 | 21.90 | 21.49 | 21.59 | 12,758 | -0.41(-1.85%) |
Oct 25, 2010 | 21.98 | 22.23 | 21.81 | 22.00 | 12,811 | +0.09(+0.42%) |
Oct 22, 2010 | 21.55 | 22.23 | 21.50 | 21.91 | 9,833 | +0.07(+0.34%) |
Oct 21, 2010 | 21.69 | 22.11 | 21.36 | 21.84 | 13,604 | -0.27(-1.23%) |
Oct 20, 2010 | 21.73 | 22.25 | 20.98 | 22.11 | 12,039 | +0.53(+2.45%) |
Oct 19, 2010 | 22.27 | 22.70 | 21.49 | 21.58 | 21,202 | -0.86(-3.83%) |
Oct 18, 2010 | 21.75 | 22.53 | 21.57 | 22.44 | 13,054 | +0.65(+3.00%) |
Oct 15, 2010 | 22.15 | 22.15 | 21.75 | 21.79 | 12,528 | -0.04(-0.19%) |
Oct 14, 2010 | 21.78 | 22.01 | 21.49 | 21.83 | 18,988 | -0.08(-0.38%) |
Oct 13, 2010 | 21.66 | 21.98 | 21.31 | 21.91 | 35,408 | +0.31(+1.42%) |
Oct 12, 2010 | 21.65 | 21.65 | 20.91 | 21.60 | 19,136 | +0.24(+1.12%) |
Oct 11, 2010 | 21.32 | 21.82 | 21.07 | 21.36 | 16,889 | +0.05(+0.23%) |
Oct 08, 2010 | 19.77 | 21.36 | 19.59 | 21.31 | 61,650 | +1.78(+9.09%) |
Oct 07, 2010 | 19.54 | 19.80 | 19.31 | 19.54 | 17,629 | +0.21(+1.11%) |
Oct 06, 2010 | 19.30 | 19.54 | 19.15 | 19.32 | 14,626 | -0.07(-0.34%) |
Oct 05, 2010 | 18.66 | 19.40 | 18.66 | 19.39 | 18,626 | +0.79(+4.27%) |
Oct 04, 2010 | 19.01 | 19.02 | 18.55 | 18.60 | 15,890 | -0.46(-2.43%) |
Oct 01, 2010 | 19.33 | 19.69 | 18.81 | 19.06 | 18,362 | -0.15(-0.77%) |
Sep 30, 2010 | 18.93 | 19.22 | 18.83 | 19.21 | 15,439 | +0.35(+1.84%) |
Sep 29, 2010 | 18.52 | 18.88 | 18.52 | 18.86 | 10,549 | +0.31(+1.69%) |
Sep 28, 2010 | 18.30 | 18.55 | 18.30 | 18.55 | 19,190 | +0.36(+1.95%) |
Sep 27, 2010 | 18.31 | 18.66 | 18.18 | 18.19 | 14,422 | +0.04(+0.23%) |
Sep 24, 2010 | 17.77 | 18.31 | 17.69 | 18.15 | 40,178 | +0.63(+3.58%) |
Sep 23, 2010 | 17.48 | 17.81 | 17.17 | 17.52 | 20,615 | -0.06(-0.33%) |
Sep 22, 2010 | 17.41 | 17.71 | 17.23 | 17.58 | 17,144 | +0.17(+0.95%) |
Sep 21, 2010 | 17.78 | 17.85 | 17.41 | 17.41 | 15,837 | -0.22(-1.26%) |
Sep 20, 2010 | 17.05 | 17.89 | 16.94 | 17.64 | 18,557 | +0.56(+3.29%) |
Sep 17, 2010 | 17.03 | 17.22 | 16.88 | 17.07 | 23,523 | -0.04(-0.24%) |
Sep 15, 2010 | 16.85 | 17.21 | 16.67 | 17.12 | 11,668 | +0.27(+1.62%) |
Sep 14, 2010 | 17.03 | 17.21 | 16.68 | 16.84 | 11,982 | -0.15(-0.88%) |
Sep 13, 2010 | 17.17 | 17.44 | 16.87 | 16.99 | 49,820 | -0.13(-0.77%) |
Sep 10, 2010 | 17.46 | 17.47 | 17.03 | 17.12 | 16,768 | -0.45(-2.59%) |
Sep 09, 2010 | 18.27 | 18.31 | 17.50 | 17.58 | 5,835 | +0.13(+0.76%) |
Sep 08, 2010 | 17.55 | 17.72 | 17.31 | 17.45 | 8,346 | +0.19(+1.10%) |
Sep 07, 2010 | 17.41 | 17.59 | 17.26 | 17.26 | 7,761 | -0.31(-1.74%) |
Sep 03, 2010 | 17.41 | 17.63 | 17.41 | 17.56 | 6,514 | +0.27(+1.58%) |
Sep 02, 2010 | 17.52 | 17.52 | 17.11 | 17.29 | 10,112 | -0.25(-1.41%) |
Sep 01, 2010 | 17.18 | 17.56 | 17.17 | 17.54 | 14,225 | +0.51(+3.01%) |
Aug 31, 2010 | 16.94 | 17.18 | 16.85 | 17.03 | 8,397 | +0.01(+0.05%) |
Aug 30, 2010 | 17.40 | 17.72 | 16.98 | 17.02 | 10,100 | -0.41(-2.37%) |
Aug 27, 2010 | 17.60 | 17.60 | 17.01 | 17.43 | 20,419 | +0.27(+1.59%) |
Aug 26, 2010 | 17.85 | 17.88 | 17.02 | 17.16 | 20,524 | -0.53(-2.99%) |
Aug 25, 2010 | 17.01 | 17.75 | 17.01 | 17.69 | 29,615 | +0.40(+2.34%) |
Aug 24, 2010 | 17.77 | 17.92 | 17.21 | 17.28 | 31,438 | -0.59(-3.28%) |
Aug 23, 2010 | 18.17 | 18.58 | 17.82 | 17.87 | 11,846 | -0.25(-1.37%) |
Aug 20, 2010 | 18.21 | 18.29 | 18.09 | 18.12 | 30,729 | -0.12(-0.68%) |
Aug 19, 2010 | 18.73 | 18.73 | 18.21 | 18.24 | 14,993 | -0.50(-2.69%) |
Aug 18, 2010 | 18.98 | 19.27 | 18.60 | 18.74 | 13,471 | -0.13(-0.70%) |
Aug 17, 2010 | 18.60 | 19.06 | 18.33 | 18.88 | 20,080 | +0.44(+2.38%) |
Aug 16, 2010 | 18.27 | 19.67 | 18.26 | 18.44 | 16,927 | -0.05(-0.27%) |
Aug 13, 2010 | 18.98 | 18.98 | 18.49 | 18.49 | 16,661 | -0.50(-2.61%) |
Aug 12, 2010 | 19.09 | 19.52 | 18.98 | 18.98 | 15,948 | -0.27(-1.42%) |
Aug 11, 2010 | 19.84 | 19.90 | 19.26 | 19.26 | 33,095 | -0.69(-3.44%) |
Aug 10, 2010 | 20.04 | 20.33 | 19.84 | 19.94 | 6,733 | -0.30(-1.47%) |
Aug 09, 2010 | 20.36 | 20.55 | 19.90 | 20.24 | 10,836 | -0.02(-0.12%) |
Aug 06, 2010 | 20.03 | 20.44 | 19.67 | 20.27 | 15,906 | +0.17(+0.86%) |
Aug 05, 2010 | 20.20 | 20.53 | 20.09 | 20.09 | 12,538 | -0.39(-1.90%) |
Aug 04, 2010 | 20.58 | 20.58 | 20.26 | 20.48 | 8,446 | +0.05(+0.24%) |
Aug 03, 2010 | 20.66 | 20.75 | 20.24 | 20.43 | 14,681 | -0.08(-0.40%) |
Aug 02, 2010 | 20.36 | 20.65 | 20.29 | 20.51 | 9,403 | +0.38(+1.89%) |
Jul 30, 2010 | 20.12 | 20.93 | 19.93 | 20.13 | 17,952 | -0.07(-0.33%) |
Jul 29, 2010 | 20.74 | 21.06 | 20.20 | 20.20 | 20,023 | -0.45(-2.16%) |
Jul 28, 2010 | 21.43 | 21.43 | 20.65 | 20.65 | 20,345 | -0.38(-1.81%) |
Jul 27, 2010 | 21.23 | 21.67 | 20.67 | 21.03 | 20,541 | -0.02(-0.12%) |
Jul 26, 2010 | 19.96 | 21.16 | 19.54 | 21.05 | 99,789 | +2.32(+12.40%) |
Jul 23, 2010 | 17.82 | 18.76 | 17.82 | 18.73 | 25,173 | +0.84(+4.71%) |
Jul 22, 2010 | 17.56 | 18.07 | 17.47 | 17.88 | 8,928 | +0.50(+2.90%) |
Jul 21, 2010 | 18.12 | 18.13 | 17.34 | 17.38 | 8,865 | -0.61(-3.40%) |
Jul 20, 2010 | 17.35 | 18.41 | 17.08 | 17.99 | 18,948 | +0.50(+2.83%) |
Jul 19, 2010 | 17.93 | 18.05 | 17.34 | 17.50 | 10,544 | -0.49(-2.71%) |
Jul 16, 2010 | 18.34 | 18.39 | 17.93 | 17.98 | 23,893 | -0.53(-2.86%) |
Jul 15, 2010 | 19.13 | 19.13 | 18.39 | 18.51 | 11,739 | -0.35(-1.84%) |
Jul 14, 2010 | 18.88 | 19.26 | 18.60 | 18.86 | 38,053 | -0.15(-0.78%) |
Jul 13, 2010 | 18.79 | 19.15 | 18.54 | 19.01 | 15,343 | +0.39(+2.09%) |
Jul 12, 2010 | 18.65 | 18.79 | 18.43 | 18.62 | 4,043 | -0.03(-0.18%) |
Jul 09, 2010 | 18.73 | 18.85 | 18.41 | 18.65 | 13,439 | -0.22(-1.18%) |
Jul 08, 2010 | 18.79 | 18.88 | 18.42 | 18.88 | 18,649 | +0.12(+0.62%) |
Jul 07, 2010 | 18.64 | 18.79 | 18.39 | 18.76 | 10,105 | +0.17(+0.89%) |
Jul 06, 2010 | 19.00 | 19.17 | 18.48 | 18.60 | 12,601 | +0.11(+0.58%) |
Jul 02, 2010 | 18.50 | 18.60 | 18.47 | 18.49 | 8,017 | -0.09(-0.49%) |
Jul 01, 2010 | 18.41 | 18.79 | 18.39 | 18.58 | 11,328 | -0.41(-2.18%) |
Jun 30, 2010 | 19.05 | 19.40 | 18.93 | 18.99 | 12,751 | -0.07(-0.35%) |
Jun 29, 2010 | 19.44 | 19.45 | 19.03 | 19.06 | 12,068 | -0.86(-4.32%) |
Jun 25, 2010 | 19.84 | 20.31 | 19.46 | 19.92 | 189,034 | -0.12(-0.62%) |
Jun 24, 2010 | 20.12 | 20.31 | 19.73 | 20.04 | 14,623 | +0.17(+0.83%) |
Jun 23, 2010 | 19.74 | 20.66 | 19.74 | 19.88 | 10,555 | -0.02(-0.08%) |
Jun 22, 2010 | 20.23 | 20.55 | 19.86 | 19.89 | 11,083 | -0.28(-1.39%) |
Jun 21, 2010 | 20.35 | 20.62 | 19.88 | 20.17 | 13,379 | +0.11(+0.54%) |
Jun 18, 2010 | 20.29 | 20.36 | 19.85 | 20.07 | 35,132 | -0.07(-0.33%) |
Jun 17, 2010 | 20.21 | 20.25 | 19.62 | 20.13 | 14,056 | +0.18(+0.91%) |
Jun 16, 2010 | 19.91 | 20.34 | 19.67 | 19.95 | 17,382 | -0.03(-0.17%) |
Jun 15, 2010 | 19.34 | 20.18 | 18.77 | 19.98 | 112,512 | +0.79(+4.09%) |
Jun 14, 2010 | 19.45 | 19.45 | 19.05 | 19.20 | 42,269 | -0.14(-0.73%) |
Jun 11, 2010 | 19.33 | 19.43 | 18.94 | 19.34 | 26,994 | -0.11(-0.55%) |
Jun 10, 2010 | 19.60 | 19.92 | 18.85 | 19.45 | 50,833 | +0.03(+0.17%) |
Jun 09, 2010 | 19.70 | 19.70 | 19.23 | 19.41 | 6,401 | -0.15(-0.76%) |
Jun 08, 2010 | 19.68 | 19.84 | 19.54 | 19.56 | 6,681 | -0.26(-1.33%) |
Jun 07, 2010 | 20.17 | 20.49 | 19.64 | 19.83 | 24,582 | -0.21(-1.03%) |
Jun 04, 2010 | 20.49 | 20.85 | 20.03 | 20.03 | 22,173 | -0.83(-3.96%) |
Jun 03, 2010 | 21.45 | 21.45 | 20.69 | 20.86 | 14,107 | -0.29(-1.37%) |
Jun 02, 2010 | 20.55 | 21.19 | 20.31 | 21.15 | 25,944 | +1.05(+5.22%) |
Jun 01, 2010 | 20.84 | 20.84 | 20.10 | 20.10 | 16,880 | -0.89(-4.25%) |
May 28, 2010 | 21.67 | 21.67 | 20.99 | 20.99 | 7,788 | -0.48(-2.23%) |
May 27, 2010 | 20.57 | 21.47 | 20.57 | 21.47 | 27,803 | +0.92(+4.46%) |
May 26, 2010 | 20.41 | 20.70 | 19.93 | 20.55 | 37,922 | +0.32(+1.59%) |
May 25, 2010 | 19.91 | 20.65 | 19.91 | 20.23 | 6,751 | -0.12(-0.61%) |
May 24, 2010 | 20.71 | 21.01 | 20.20 | 20.36 | 8,738 | -0.06(-0.28%) |
May 21, 2010 | 20.38 | 20.78 | 20.22 | 20.41 | 19,567 | -0.35(-1.67%) |
May 20, 2010 | 20.84 | 21.63 | 20.75 | 20.76 | 17,926 | -0.94(-4.34%) |
May 19, 2010 | 21.60 | 21.98 | 21.14 | 21.70 | 8,651 | -0.17(-0.76%) |
May 18, 2010 | 22.27 | 22.27 | 21.87 | 21.87 | 4,179 | -0.10(-0.45%) |
May 17, 2010 | 21.84 | 22.15 | 21.36 | 21.97 | 14,380 | +0.29(+1.33%) |
May 14, 2010 | 22.27 | 22.27 | 21.57 | 21.68 | 6,727 | -0.82(-3.64%) |
May 13, 2010 | 22.38 | 22.51 | 22.04 | 22.50 | 10,617 | +0.20(+0.89%) |
May 12, 2010 | 21.91 | 22.31 | 21.57 | 22.30 | 13,031 | +0.57(+2.62%) |
May 11, 2010 | 21.37 | 22.24 | 20.94 | 21.73 | 10,602 | +0.45(+2.10%) |
May 10, 2010 | 20.97 | 21.29 | 20.40 | 21.28 | 14,607 | +1.17(+5.84%) |
May 07, 2010 | 21.00 | 21.44 | 19.97 | 20.11 | 26,310 | -0.84(-4.02%) |
May 06, 2010 | 21.88 | 22.03 | 20.78 | 20.95 | 26,290 | -0.93(-4.27%) |
May 05, 2010 | 22.06 | 22.31 | 21.85 | 21.88 | 12,617 | -0.40(-1.78%) |
May 04, 2010 | 22.46 | 22.64 | 22.07 | 22.28 | 6,303 | -0.45(-1.96%) |
May 03, 2010 | 22.11 | 22.81 | 22.11 | 22.73 | 11,016 | +0.68(+3.07%) |
Apr 30, 2010 | 22.53 | 22.53 | 21.93 | 22.05 | 9,351 | -0.30(-1.33%) |
Apr 29, 2010 | 22.23 | 22.51 | 22.19 | 22.35 | 6,354 | +0.23(+1.05%) |
Apr 28, 2010 | 22.25 | 22.37 | 21.80 | 22.12 | 2,746 | +0.26(+1.21%) |
Apr 27, 2010 | 22.54 | 22.54 | 21.74 | 21.85 | 4,856 | -0.74(-3.26%) |
Apr 26, 2010 | 22.50 | 22.64 | 22.12 | 22.59 | 10,521 | +0.21(+0.96%) |
Apr 23, 2010 | 22.48 | 22.64 | 22.25 | 22.37 | 11,533 | -0.44(-1.92%) |
Apr 22, 2010 | 22.40 | 22.81 | 22.40 | 22.81 | 4,847 | +0.30(+1.32%) |
Apr 21, 2010 | 22.49 | 22.52 | 22.38 | 22.51 | 3,700 | +0.17(+0.78%) |
Apr 20, 2010 | 21.99 | 22.40 | 21.99 | 22.34 | 4,570 | +0.50(+2.27%) |
Apr 19, 2010 | 21.87 | 22.15 | 21.79 | 21.84 | 3,398 | -0.07(-0.34%) |
Apr 16, 2010 | 22.22 | 22.23 | 21.77 | 21.92 | 10,139 | -0.31(-1.38%) |
Apr 15, 2010 | 21.50 | 22.27 | 21.34 | 22.22 | 16,545 | +0.65(+3.03%) |
Apr 14, 2010 | 21.55 | 21.61 | 21.35 | 21.57 | 6,112 | +0.14(+0.66%) |
Apr 13, 2010 | 21.24 | 21.50 | 21.17 | 21.43 | 6,640 | -0.09(-0.42%) |
Apr 12, 2010 | 21.62 | 21.87 | 21.49 | 21.52 | 16,065 | +0.01(+0.04%) |
Apr 09, 2010 | 21.67 | 21.67 | 21.06 | 21.51 | 8,302 | +0.10(+0.46%) |
Apr 08, 2010 | 21.11 | 21.60 | 20.92 | 21.41 | 19,324 | +0.32(+1.53%) |
Apr 07, 2010 | 21.17 | 21.83 | 20.88 | 21.09 | 12,722 | -0.36(-1.70%) |
Apr 06, 2010 | 21.45 | 21.56 | 21.08 | 21.46 | 7,964 | +0.16(+0.74%) |
Apr 05, 2010 | 21.43 | 21.67 | 21.03 | 21.30 | 19,170 | -0.09(-0.42%) |
Apr 01, 2010 | 21.06 | 21.39 | 21.39 | 21.39 | 7,622 | +0.52(+2.50%) |
Mar 31, 2010 | 21.40 | 21.67 | 20.84 | 20.87 | 17,637 | -0.45(-2.13%) |
Mar 30, 2010 | 21.45 | 21.45 | 21.20 | 21.32 | 12,613 | -0.05(-0.23%) |
Mar 29, 2010 | 21.34 | 21.46 | 20.70 | 21.37 | 12,609 | +0.03(+0.15%) |
Mar 26, 2010 | 20.81 | 21.55 | 20.81 | 21.34 | 19,357 | +0.45(+2.18%) |
Mar 25, 2010 | 21.85 | 21.95 | 20.87 | 20.88 | 13,747 | -0.87(-3.99%) |
Mar 24, 2010 | 21.74 | 21.86 | 21.34 | 21.75 | 16,958 | -0.08(-0.38%) |
Mar 23, 2010 | 22.15 | 22.27 | 21.65 | 21.84 | 44,708 | -0.40(-1.78%) |
Mar 22, 2010 | 22.38 | 22.60 | 21.83 | 22.23 | 7,329 | -0.30(-1.32%) |
Mar 19, 2010 | 22.45 | 22.67 | 21.86 | 22.53 | 34,710 | +0.29(+1.30%) |
Mar 18, 2010 | 22.04 | 22.72 | 22.03 | 22.24 | 10,553 | +0.24(+1.09%) |
Mar 17, 2010 | 21.99 | 22.23 | 21.77 | 22.00 | 3,966 | -0.05(-0.22%) |
Mar 16, 2010 | 22.10 | 22.41 | 21.83 | 22.05 | 17,976 | +0.02(+0.07%) |
Mar 15, 2010 | 22.26 | 22.58 | 21.81 | 22.03 | 17,884 | -0.45(-1.99%) |
Mar 12, 2010 | 22.36 | 22.73 | 22.19 | 22.48 | 10,116 | +0.02(+0.11%) |
Mar 11, 2010 | 22.73 | 22.83 | 22.28 | 22.46 | 22,989 | -0.32(-1.41%) |
Mar 10, 2010 | 22.93 | 22.94 | 22.60 | 22.78 | 15,122 | -0.20(-0.86%) |
Mar 09, 2010 | 21.92 | 23.46 | 21.92 | 22.98 | 55,455 | +0.69(+3.12%) |
Mar 08, 2010 | 21.94 | 22.41 | 21.93 | 22.28 | 13,228 | -0.08(-0.37%) |
Mar 05, 2010 | 22.12 | 22.41 | 21.80 | 22.36 | 10,749 | +0.39(+1.77%) |
Mar 04, 2010 | 21.58 | 21.98 | 21.58 | 21.98 | 1,040 | -0.06(-0.26%) |
Mar 03, 2010 | 21.91 | 22.23 | 21.79 | 22.03 | 4,998 | +0.22(+1.02%) |
Mar 02, 2010 | 22.29 | 22.31 | 21.50 | 21.81 | 10,777 | -0.50(-2.26%) |
Mar 01, 2010 | 21.65 | 22.48 | 21.11 | 22.31 | 21,439 | +0.86(+4.01%) |
Feb 26, 2010 | 21.94 | 22.26 | 21.46 | 21.46 | 6,543 | -0.78(-3.49%) |
Feb 25, 2010 | 21.89 | 22.49 | 21.89 | 22.23 | 8,273 | +0.12(+0.52%) |
Feb 24, 2010 | 21.51 | 22.55 | 21.22 | 22.12 | 32,482 | +0.52(+2.41%) |
Feb 23, 2010 | 21.74 | 22.21 | 21.39 | 21.60 | 10,266 | -0.27(-1.25%) |
Feb 22, 2010 | 21.60 | 21.98 | 21.27 | 21.87 | 10,927 | +0.26(+1.22%) |
Feb 19, 2010 | 22.14 | 22.14 | 21.53 | 21.60 | 9,722 | -0.54(-2.43%) |
Feb 18, 2010 | 21.97 | 22.23 | 21.54 | 22.14 | 4,951 | +0.06(+0.26%) |
Feb 17, 2010 | 21.95 | 22.12 | 21.65 | 22.08 | 8,890 | +0.21(+0.94%) |
Feb 16, 2010 | 21.80 | 22.01 | 21.24 | 21.88 | 17,240 | +0.25(+1.15%) |
Feb 12, 2010 | 21.08 | 21.63 | 21.63 | 21.63 | 14,035 | +0.36(+1.67%) |
Feb 11, 2010 | 20.93 | 21.47 | 20.42 | 21.27 | 27,010 | +0.20(+0.94%) |
Feb 10, 2010 | 20.55 | 21.22 | 20.39 | 21.07 | 9,931 | +0.53(+2.57%) |
Feb 09, 2010 | 20.21 | 20.84 | 20.03 | 20.55 | 10,339 | +0.48(+2.39%) |
Feb 08, 2010 | 20.41 | 20.41 | 19.88 | 20.07 | 11,900 | -0.30(-1.46%) |
Feb 05, 2010 | 20.10 | 21.01 | 20.10 | 20.36 | 7,579 | +0.52(+2.62%) |
Feb 04, 2010 | 21.28 | 21.28 | 19.84 | 19.84 | 24,530 | -1.16(-5.51%) |
Feb 03, 2010 | 21.36 | 21.36 | 20.98 | 21.00 | 3,667 | -0.37(-1.74%) |
Feb 02, 2010 | 21.07 | 21.57 | 21.05 | 21.37 | 7,223 | +0.25(+1.17%) |
Feb 01, 2010 | 21.35 | 21.41 | 20.87 | 21.12 | 18,777 | -0.07(-0.31%) |
Jan 29, 2010 | 21.36 | 21.36 | 20.99 | 21.19 | 15,249 | -0.20(-0.93%) |
Jan 28, 2010 | 21.91 | 21.91 | 21.30 | 21.39 | 10,299 | -0.40(-1.86%) |
Jan 27, 2010 | 21.03 | 21.86 | 21.03 | 21.79 | 14,532 | +0.63(+2.97%) |
Jan 26, 2010 | 20.83 | 21.56 | 20.83 | 21.17 | 13,361 | +0.25(+1.19%) |
Jan 25, 2010 | 20.91 | 21.35 | 20.50 | 20.92 | 5,690 | +0.15(+0.72%) |
Jan 22, 2010 | 20.72 | 21.27 | 20.72 | 20.77 | 20,477 | +0.04(+0.20%) |
Jan 21, 2010 | 21.11 | 21.46 | 20.67 | 20.73 | 15,429 | -0.45(-2.11%) |
Jan 20, 2010 | 21.33 | 21.41 | 21.07 | 21.17 | 23,791 | -0.46(-2.14%) |
Jan 19, 2010 | 21.50 | 21.95 | 21.30 | 21.64 | 29,796 | +0.15(+0.69%) |
Jan 15, 2010 | 22.52 | 21.49 | 21.49 | 21.49 | 21,416 | -0.90(-4.02%) |
Jan 14, 2010 | 22.56 | 22.86 | 22.34 | 22.39 | 8,510 | -0.37(-1.63%) |
Jan 13, 2010 | 22.53 | 23.05 | 22.51 | 22.76 | 8,526 | +0.12(+0.51%) |
Jan 12, 2010 | 23.30 | 23.33 | 22.51 | 22.65 | 15,114 | -1.02(-4.30%) |
Jan 11, 2010 | 24.59 | 24.64 | 23.60 | 23.66 | 32,553 | -0.93(-3.76%) |
Jan 08, 2010 | 24.38 | 24.71 | 24.17 | 24.59 | 12,373 | +0.05(+0.20%) |
Jan 07, 2010 | 23.97 | 24.58 | 23.82 | 24.54 | 15,084 | +0.47(+1.96%) |
Jan 06, 2010 | 23.92 | 24.22 | 23.80 | 24.07 | 22,435 | +0.18(+0.76%) |
Jan 05, 2010 | 23.87 | 23.97 | 23.33 | 23.88 | 36,017 | +0.05(+0.21%) |
Jan 04, 2010 | 23.68 | 23.92 | 23.46 | 23.84 | 20,188 | +0.31(+1.34%) |
Dec 31, 2009 | 23.39 | 23.52 | 23.52 | 23.52 | 26,619 | +0.18(+0.78%) |
Dec 30, 2009 | 22.17 | 23.34 | 22.07 | 23.34 | 50,090 | +0.97(+4.32%) |
Dec 29, 2009 | 21.90 | 22.52 | 21.90 | 22.37 | 27,788 | +0.50(+2.31%) |
Dec 28, 2009 | 21.65 | 22.25 | 21.47 | 21.87 | 52,415 | +0.17(+0.80%) |
Dec 24, 2009 | 21.49 | 21.98 | 21.43 | 21.69 | 8,910 | +0.26(+1.23%) |
Dec 23, 2009 | 21.06 | 21.51 | 20.83 | 21.43 | 16,903 | +0.45(+2.17%) |
Dec 22, 2009 | 20.61 | 21.28 | 20.31 | 20.98 | 19,503 | +0.16(+0.75%) |
Dec 21, 2009 | 20.31 | 21.09 | 20.31 | 20.82 | 27,088 | +0.30(+1.45%) |
Dec 18, 2009 | 20.50 | 20.82 | 20.12 | 20.52 | 53,590 | +0.28(+1.39%) |
Dec 17, 2009 | 20.67 | 20.79 | 19.89 | 20.24 | 38,273 | -0.59(-2.86%) |
Dec 16, 2009 | 21.07 | 21.49 | 20.83 | 20.84 | 24,751 | -0.22(-1.06%) |
Dec 15, 2009 | 21.29 | 21.36 | 20.83 | 21.06 | 31,367 | -0.25(-1.16%) |
Dec 14, 2009 | 21.55 | 21.96 | 21.10 | 21.31 | 20,772 | -0.58(-2.64%) |
Dec 11, 2009 | 22.07 | 22.30 | 21.72 | 21.88 | 8,539 | -0.15(-0.68%) |
Dec 10, 2009 | 22.12 | 22.79 | 21.57 | 22.03 | 11,977 | -0.06(-0.26%) |
Dec 09, 2009 | 21.80 | 22.31 | 21.80 | 22.09 | 6,775 | +0.37(+1.71%) |
Dec 08, 2009 | 21.56 | 22.17 | 21.33 | 21.72 | 9,368 | +0.07(+0.34%) |
Dec 07, 2009 | 21.41 | 21.87 | 21.41 | 21.65 | 12,529 | +0.29(+1.35%) |
Dec 04, 2009 | 21.22 | 21.45 | 20.76 | 21.36 | 21,209 | +0.50(+2.42%) |
Dec 03, 2009 | 21.41 | 21.41 | 20.49 | 20.85 | 41,727 | -0.52(-2.44%) |
Dec 02, 2009 | 21.22 | 21.79 | 21.17 | 21.37 | 10,417 | +0.15(+0.70%) |