Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.68 | 22.69 | 22.58 | 22.68 | 475,783 | +0.03(+0.15%) |
Sep 29, 2010 | 22.58 | 22.73 | 22.51 | 22.65 | 327,044 | +0.09(+0.40%) |
Sep 28, 2010 | 22.44 | 22.56 | 22.31 | 22.56 | 215,133 | +0.13(+0.59%) |
Sep 27, 2010 | 22.24 | 22.58 | 22.24 | 22.43 | 334,518 | +0.11(+0.50%) |
Sep 24, 2010 | 22.66 | 22.66 | 22.04 | 22.32 | 177,162 | +0.05(+0.22%) |
Sep 23, 2010 | 22.24 | 22.27 | 22.00 | 22.27 | 263,378 | -0.13(-0.59%) |
Sep 22, 2010 | 22.16 | 22.52 | 22.12 | 22.40 | 220,857 | +0.19(+0.88%) |
Sep 21, 2010 | 21.82 | 22.23 | 21.82 | 22.20 | 333,149 | +0.36(+1.65%) |
Sep 20, 2010 | 21.61 | 21.98 | 21.61 | 21.84 | 197,635 | +0.19(+0.87%) |
Sep 17, 2010 | 21.66 | 21.82 | 21.56 | 21.66 | 265,422 | -0.02(-0.10%) |
Sep 15, 2010 | 21.84 | 22.11 | 21.55 | 21.68 | 282,578 | -0.28(-1.30%) |
Sep 14, 2010 | 21.92 | 22.10 | 21.86 | 21.96 | 151,676 | -0.01(-0.03%) |
Sep 13, 2010 | 22.05 | 22.12 | 21.85 | 21.97 | 180,072 | -0.02(-0.09%) |
Sep 10, 2010 | 21.73 | 21.99 | 21.70 | 21.99 | 152,423 | +0.22(+1.02%) |
Sep 09, 2010 | 21.71 | 21.82 | 21.66 | 21.77 | 180,838 | +0.22(+1.00%) |
Sep 08, 2010 | 21.54 | 21.64 | 21.45 | 21.55 | 359,845 | +0.02(+0.10%) |
Sep 07, 2010 | 21.43 | 21.57 | 21.43 | 21.53 | 159,237 | -0.02(-0.10%) |
Sep 03, 2010 | 21.54 | 21.68 | 21.36 | 21.55 | 195,368 | +0.02(+0.10%) |
Sep 02, 2010 | 21.32 | 21.54 | 21.29 | 21.53 | 176,741 | +0.13(+0.62%) |
Sep 01, 2010 | 21.48 | 21.53 | 21.32 | 21.40 | 198,652 | +0.12(+0.55%) |
Aug 31, 2010 | 21.29 | 21.36 | 21.10 | 21.28 | 17,996 | +0.04(+0.18%) |
Aug 30, 2010 | 21.31 | 21.36 | 21.13 | 21.24 | 251,835 | -0.12(-0.57%) |
Aug 27, 2010 | 21.36 | 21.44 | 20.99 | 21.36 | 215,938 | +0.30(+1.42%) |
Aug 26, 2010 | 21.18 | 21.22 | 20.81 | 21.07 | 290,487 | +0.01(+0.07%) |
Aug 25, 2010 | 21.25 | 21.31 | 20.94 | 21.05 | 243,392 | -0.14(-0.66%) |
Aug 24, 2010 | 21.09 | 21.24 | 20.88 | 21.19 | 235,550 | +0.02(+0.10%) |
Aug 23, 2010 | 21.47 | 21.66 | 21.10 | 21.17 | 434,786 | -0.30(-1.39%) |
Aug 20, 2010 | 21.37 | 21.51 | 21.19 | 21.47 | 269,831 | +0.00(+0.00%) |
Aug 19, 2010 | 21.34 | 21.52 | 21.34 | 21.47 | 2,364 | +0.00(+0.00%) |
Aug 18, 2010 | 21.32 | 21.52 | 21.22 | 21.47 | 221,403 | +0.06(+0.26%) |
Aug 17, 2010 | 21.48 | 21.59 | 21.38 | 21.41 | 166,831 | +0.00(+0.00%) |
Aug 16, 2010 | 21.19 | 21.48 | 21.19 | 21.41 | 163,275 | +0.01(+0.06%) |
Aug 13, 2010 | 21.40 | 21.68 | 21.09 | 21.40 | 271,567 | +0.19(+0.92%) |
Aug 12, 2010 | 21.29 | 21.43 | 20.89 | 21.20 | 617,131 | -0.12(-0.55%) |
Aug 11, 2010 | 21.39 | 21.39 | 21.22 | 21.32 | 470,521 | -0.17(-0.78%) |
Aug 10, 2010 | 21.59 | 21.59 | 21.36 | 21.49 | 295,804 | -0.22(-1.02%) |
Aug 09, 2010 | 21.96 | 21.96 | 21.68 | 21.71 | 484,972 | -0.03(-0.16%) |
Aug 06, 2010 | 21.75 | 21.75 | 21.23 | 21.75 | 400,439 | +0.33(+1.52%) |
Aug 05, 2010 | 21.40 | 21.49 | 21.23 | 21.42 | 301,570 | +0.02(+0.10%) |
Aug 04, 2010 | 21.63 | 21.63 | 21.30 | 21.40 | 309,642 | +0.04(+0.20%) |
Aug 03, 2010 | 21.45 | 21.51 | 21.35 | 21.36 | 311,139 | -0.13(-0.58%) |
Aug 02, 2010 | 21.61 | 21.68 | 21.45 | 21.48 | 494,130 | +0.08(+0.39%) |
Jul 30, 2010 | 21.40 | 21.40 | 20.67 | 21.40 | 394,802 | +0.33(+1.58%) |
Jul 29, 2010 | 21.26 | 21.61 | 20.95 | 21.07 | 482,483 | -0.20(-0.95%) |
Jul 28, 2010 | 21.29 | 21.44 | 21.11 | 21.27 | 468,703 | +0.08(+0.35%) |
Jul 27, 2010 | 22.09 | 22.21 | 21.01 | 21.19 | 894,415 | -0.68(-3.12%) |
Jul 26, 2010 | 21.14 | 22.08 | 20.95 | 21.87 | 719,107 | -0.01(-0.03%) |
Jul 23, 2010 | 22.01 | 22.28 | 21.83 | 21.88 | 570,673 | -0.16(-0.74%) |
Jul 22, 2010 | 22.33 | 22.33 | 22.01 | 22.05 | 432,783 | +0.09(+0.40%) |
Jul 21, 2010 | 22.14 | 22.22 | 21.79 | 21.96 | 477,909 | -0.04(-0.19%) |
Jul 20, 2010 | 21.61 | 22.09 | 21.59 | 22.00 | 601,913 | +0.28(+1.29%) |
Jul 19, 2010 | 21.58 | 21.72 | 21.42 | 21.72 | 443,025 | +0.30(+1.40%) |
Jul 16, 2010 | 21.42 | 21.53 | 21.14 | 21.42 | 453,605 | +0.11(+0.51%) |
Jul 15, 2010 | 21.23 | 21.46 | 21.05 | 21.31 | 354,543 | +0.08(+0.35%) |
Jul 14, 2010 | 21.27 | 21.51 | 21.18 | 21.23 | 472,947 | -0.12(-0.58%) |
Jul 13, 2010 | 21.25 | 21.36 | 21.08 | 21.36 | 553,277 | +0.29(+1.39%) |
Jul 12, 2010 | 20.95 | 21.12 | 20.95 | 21.06 | 330,220 | +0.00(+0.00%) |
Jul 09, 2010 | 21.06 | 21.18 | 20.84 | 21.06 | 405,387 | +0.16(+0.78%) |
Jul 08, 2010 | 21.23 | 21.23 | 20.85 | 20.90 | 420,977 | -0.16(-0.78%) |
Jul 07, 2010 | 20.84 | 21.06 | 20.77 | 21.06 | 453,120 | +0.22(+1.05%) |
Jul 06, 2010 | 21.05 | 21.05 | 20.56 | 20.84 | 474,361 | +0.01(+0.07%) |
Jul 02, 2010 | 20.83 | 20.83 | 20.34 | 20.83 | 483,925 | +0.36(+1.74%) |
Jul 01, 2010 | 20.51 | 20.60 | 20.17 | 20.47 | 448,255 | -0.08(-0.40%) |
Jun 30, 2010 | 20.48 | 20.71 | 20.35 | 20.56 | 470,378 | +0.07(+0.33%) |
Jun 29, 2010 | 20.45 | 20.71 | 20.32 | 20.49 | 689,634 | -0.01(-0.07%) |
Jun 25, 2010 | 20.50 | 20.50 | 20.00 | 20.50 | 610,400 | +0.44(+2.21%) |
Jun 24, 2010 | 19.84 | 20.12 | 19.75 | 20.06 | 195,815 | +0.14(+0.69%) |
Jun 23, 2010 | 20.01 | 20.01 | 19.82 | 19.92 | 191,530 | -0.06(-0.31%) |
Jun 22, 2010 | 19.92 | 20.07 | 19.87 | 19.98 | 146 | +0.06(+0.31%) |
Jun 21, 2010 | 20.12 | 20.13 | 19.87 | 19.92 | 282,852 | -0.01(-0.07%) |
Jun 18, 2010 | 19.93 | 20.21 | 19.93 | 19.93 | 287,381 | -0.14(-0.68%) |
Jun 17, 2010 | 20.09 | 20.10 | 19.94 | 20.07 | 221,676 | +0.01(+0.03%) |
Jun 16, 2010 | 20.09 | 20.15 | 19.99 | 20.06 | 277,436 | -0.06(-0.31%) |
Jun 15, 2010 | 20.02 | 20.23 | 20.02 | 20.13 | 390,091 | +0.11(+0.55%) |
Jun 14, 2010 | 20.23 | 20.23 | 19.87 | 20.02 | 305,921 | -0.01(-0.07%) |
Jun 11, 2010 | 19.56 | 20.05 | 19.56 | 20.03 | 257,408 | +0.44(+2.23%) |
Jun 10, 2010 | 19.48 | 19.75 | 19.48 | 19.59 | 342,477 | +0.29(+1.52%) |
Jun 09, 2010 | 19.18 | 19.41 | 19.03 | 19.30 | 303,918 | +0.22(+1.15%) |
Jun 08, 2010 | 18.62 | 19.11 | 18.59 | 19.08 | 494,429 | +0.46(+2.46%) |
Jun 07, 2010 | 19.05 | 19.18 | 18.48 | 18.62 | 559,608 | -0.36(-1.87%) |
Jun 04, 2010 | 18.98 | 19.53 | 18.84 | 18.98 | 322,532 | -0.34(-1.77%) |
Jun 03, 2010 | 18.82 | 19.39 | 18.79 | 19.32 | 444,212 | +0.58(+3.10%) |
Jun 02, 2010 | 18.87 | 18.91 | 18.64 | 18.74 | 464,253 | -0.01(-0.07%) |
Jun 01, 2010 | 19.07 | 19.18 | 18.66 | 18.75 | 895,168 | -0.28(-1.47%) |
May 28, 2010 | 19.03 | 19.27 | 19.02 | 19.03 | 450,713 | -0.10(-0.50%) |
May 27, 2010 | 19.37 | 19.51 | 19.05 | 19.13 | 611,818 | +0.06(+0.32%) |
May 26, 2010 | 18.97 | 19.28 | 18.94 | 19.07 | 485,715 | +0.25(+1.31%) |
May 25, 2010 | 18.22 | 18.90 | 18.14 | 18.82 | 743,645 | +0.23(+1.25%) |
May 24, 2010 | 19.04 | 19.22 | 18.54 | 18.59 | 453,377 | -0.34(-1.81%) |
May 21, 2010 | 18.14 | 18.97 | 17.73 | 18.93 | 717,263 | +0.57(+3.13%) |
May 20, 2010 | 18.23 | 18.46 | 18.16 | 18.36 | 863,119 | -0.43(-2.29%) |
May 19, 2010 | 19.09 | 19.13 | 18.12 | 18.79 | 653,289 | -0.40(-2.10%) |
May 18, 2010 | 19.65 | 19.74 | 19.05 | 19.19 | 356,812 | -0.10(-0.50%) |
May 17, 2010 | 19.50 | 19.65 | 19.05 | 19.28 | 465,398 | -0.18(-0.95%) |
May 14, 2010 | 19.47 | 19.65 | 19.33 | 19.47 | 501,483 | -0.25(-1.25%) |
May 13, 2010 | 19.38 | 19.72 | 19.20 | 19.72 | 399,289 | +0.38(+1.98%) |
May 12, 2010 | 19.39 | 19.72 | 19.31 | 19.33 | 558,843 | -0.03(-0.18%) |
May 11, 2010 | 19.63 | 19.75 | 19.36 | 19.37 | 563,574 | +0.13(+0.67%) |
May 10, 2010 | 19.19 | 19.30 | 19.09 | 19.24 | 756,540 | +0.49(+2.59%) |
May 07, 2010 | 18.35 | 19.00 | 17.88 | 18.75 | 1,110,306 | +0.38(+2.05%) |
May 06, 2010 | 18.38 | 19.20 | 0.0001 | 18.38 | 292 | -0.06(-0.33%) |
May 05, 2010 | 18.72 | 19.01 | 18.25 | 18.44 | 1,648,916 | -0.79(-4.12%) |
May 04, 2010 | 19.46 | 19.60 | 19.15 | 19.23 | 4,666 | -0.33(-1.71%) |
May 03, 2010 | 19.83 | 19.91 | 19.41 | 19.57 | 649,372 | -0.23(-1.17%) |
Apr 30, 2010 | 19.82 | 19.94 | 19.80 | 19.80 | 353,946 | -0.08(-0.41%) |
Apr 29, 2010 | 20.05 | 20.15 | 19.85 | 19.88 | 486,016 | -0.11(-0.56%) |
Apr 28, 2010 | 20.01 | 20.05 | 19.68 | 19.99 | 621,399 | +0.13(+0.64%) |
Apr 27, 2010 | 20.15 | 20.22 | 19.80 | 19.86 | 941,609 | -0.48(-2.38%) |
Apr 26, 2010 | 20.32 | 20.54 | 20.13 | 20.35 | 1,021,441 | +0.12(+0.60%) |
Apr 23, 2010 | 20.11 | 20.32 | 20.02 | 20.23 | 963,137 | +0.21(+1.04%) |
Apr 22, 2010 | 19.86 | 20.07 | 19.76 | 20.02 | 390,912 | +0.05(+0.27%) |
Apr 21, 2010 | 20.07 | 20.09 | 19.90 | 19.97 | 337,290 | -0.01(-0.07%) |
Apr 20, 2010 | 19.89 | 20.05 | 19.82 | 19.98 | 443,688 | +0.16(+0.81%) |
Apr 19, 2010 | 19.62 | 19.86 | 19.58 | 19.82 | 563,180 | +0.12(+0.61%) |
Apr 16, 2010 | 19.81 | 19.83 | 19.55 | 19.70 | 416,127 | -0.17(-0.88%) |
Apr 15, 2010 | 19.82 | 19.91 | 19.66 | 19.87 | 534,443 | +0.03(+0.17%) |
Apr 14, 2010 | 19.92 | 20.05 | 19.82 | 19.84 | 469,156 | -0.15(-0.74%) |
Apr 13, 2010 | 20.08 | 20.09 | 19.84 | 19.99 | 645,371 | -0.04(-0.20%) |
Apr 12, 2010 | 20.11 | 20.11 | 19.93 | 20.03 | 453,188 | +0.02(+0.10%) |
Apr 09, 2010 | 20.09 | 20.10 | 19.92 | 20.01 | 412,297 | -0.03(-0.13%) |
Apr 08, 2010 | 20.01 | 20.09 | 19.82 | 20.03 | 381,523 | +0.01(+0.03%) |
Apr 07, 2010 | 20.03 | 20.15 | 19.97 | 20.03 | 273,395 | -0.09(-0.43%) |
Apr 06, 2010 | 20.06 | 20.19 | 20.03 | 20.11 | 342,705 | -0.05(-0.27%) |
Apr 05, 2010 | 20.11 | 20.19 | 20.06 | 20.17 | 556,900 | +0.09(+0.47%) |
Apr 01, 2010 | 20.07 | 20.07 | 20.07 | 0 | +0.08(+0.40%) | |
Mar 31, 2010 | 19.87 | 20.06 | 19.85 | 19.99 | 416,727 | +0.09(+0.44%) |
Mar 30, 2010 | 19.70 | 19.92 | 19.56 | 19.90 | 300,715 | +0.13(+0.68%) |
Mar 29, 2010 | 19.58 | 19.82 | 19.48 | 19.77 | 532,674 | +0.22(+1.13%) |
Mar 26, 2010 | 19.88 | 19.91 | 19.31 | 19.55 | 758,407 | -0.35(-1.76%) |
Mar 25, 2010 | 20.03 | 20.15 | 19.88 | 19.90 | 550,011 | -0.17(-0.87%) |
Mar 24, 2010 | 20.11 | 20.16 | 20.00 | 20.07 | 630,493 | -0.07(-0.33%) |
Mar 23, 2010 | 19.99 | 20.16 | 19.95 | 20.14 | 738,950 | +0.12(+0.60%) |
Mar 22, 2010 | 20.12 | 20.19 | 19.92 | 20.02 | 768,151 | -0.18(-0.90%) |
Mar 19, 2010 | 20.15 | 20.21 | 20.02 | 20.20 | 1,007,405 | +0.09(+0.43%) |
Mar 18, 2010 | 20.03 | 20.17 | 19.96 | 20.11 | 634,082 | +0.04(+0.20%) |
Mar 17, 2010 | 19.89 | 20.13 | 19.89 | 20.07 | 627,143 | +0.13(+0.64%) |
Mar 16, 2010 | 19.99 | 20.05 | 19.82 | 19.95 | 527,164 | -0.11(-0.54%) |
Mar 15, 2010 | 19.93 | 20.10 | 19.93 | 20.05 | 299,905 | -0.02(-0.10%) |
Mar 12, 2010 | 20.17 | 20.21 | 20.04 | 20.07 | 444,994 | -0.11(-0.53%) |
Mar 11, 2010 | 20.19 | 20.19 | 19.95 | 20.18 | 346,132 | +0.01(+0.07%) |
Mar 10, 2010 | 20.16 | 20.21 | 20.01 | 20.17 | 721,801 | +0.05(+0.23%) |
Mar 09, 2010 | 20.00 | 20.15 | 19.88 | 20.12 | 658,533 | +0.15(+0.77%) |
Mar 08, 2010 | 19.82 | 19.99 | 19.75 | 19.97 | 496,006 | +0.13(+0.64%) |
Mar 05, 2010 | 19.89 | 20.05 | 19.75 | 19.84 | 659,408 | -0.04(-0.20%) |
Mar 04, 2010 | 19.87 | 19.89 | 19.62 | 19.88 | 521,998 | +0.03(+0.17%) |
Mar 03, 2010 | 20.05 | 20.07 | 19.82 | 19.84 | 618,701 | -0.09(-0.44%) |
Mar 02, 2010 | 20.17 | 20.17 | 19.92 | 19.93 | 541,549 | -0.11(-0.54%) |
Mar 01, 2010 | 20.11 | 20.22 | 20.03 | 20.04 | 1,173,269 | -0.07(-0.37%) |
Feb 26, 2010 | 20.03 | 20.15 | 19.96 | 20.11 | 458,331 | -0.02(-0.10%) |
Feb 25, 2010 | 20.06 | 20.15 | 19.88 | 20.13 | 768,360 | +0.08(+0.40%) |
Feb 24, 2010 | 20.08 | 20.08 | 19.96 | 20.05 | 672,926 | +0.06(+0.30%) |
Feb 23, 2010 | 20.13 | 20.13 | 19.92 | 19.99 | 913,644 | -0.14(-0.70%) |
Feb 22, 2010 | 20.07 | 20.17 | 20.05 | 20.13 | 1,823,035 | +0.06(+0.30%) |
Feb 19, 2010 | 19.97 | 20.10 | 19.91 | 20.07 | 1,485,995 | +0.05(+0.27%) |
Feb 18, 2010 | 20.01 | 20.08 | 19.92 | 20.02 | 8,929,227 | -0.82(-3.93%) |
Feb 17, 2010 | 20.83 | 20.85 | 20.69 | 20.84 | 251,199 | +0.16(+0.78%) |
Feb 16, 2010 | 20.62 | 20.70 | 20.44 | 20.68 | 208,420 | +0.22(+1.08%) |
Feb 12, 2010 | 20.46 | 20.46 | 20.46 | 0 | +0.08(+0.40%) | |
Feb 11, 2010 | 20.15 | 20.43 | 20.08 | 20.38 | 221,083 | +0.20(+1.00%) |
Feb 10, 2010 | 20.15 | 20.35 | 20.05 | 20.17 | 419,329 | -0.03(-0.17%) |
Feb 09, 2010 | 20.19 | 20.29 | 19.95 | 20.21 | 446,603 | +0.34(+1.70%) |
Feb 08, 2010 | 19.53 | 20.32 | 19.39 | 19.87 | 594,178 | +0.71(+3.73%) |
Feb 05, 2010 | 19.67 | 19.67 | 18.67 | 19.16 | 921,994 | -0.57(-2.88%) |
Feb 04, 2010 | 19.89 | 20.00 | 19.43 | 19.72 | 449,983 | -0.34(-1.68%) |
Feb 03, 2010 | 20.15 | 20.25 | 19.90 | 20.06 | 211,025 | -0.13(-0.62%) |
Feb 02, 2010 | 20.25 | 20.29 | 20.00 | 20.19 | 270,818 | -0.07(-0.33%) |
Feb 01, 2010 | 19.55 | 20.25 | 19.50 | 20.25 | 374,236 | +0.77(+3.97%) |
Jan 29, 2010 | 19.69 | 20.06 | 19.48 | 19.48 | 465,793 | -0.37(-1.87%) |
Jan 28, 2010 | 19.89 | 19.94 | 19.57 | 19.85 | 322,822 | +0.05(+0.24%) |
Jan 27, 2010 | 20.36 | 20.47 | 19.68 | 19.80 | 466,151 | -0.63(-3.07%) |
Jan 26, 2010 | 20.46 | 20.52 | 20.32 | 20.43 | 255,028 | +0.01(+0.06%) |
Jan 25, 2010 | 20.22 | 20.58 | 20.12 | 20.42 | 266,997 | +0.20(+0.98%) |
Jan 22, 2010 | 20.31 | 20.32 | 19.99 | 20.22 | 226,560 | -0.26(-1.29%) |
Jan 21, 2010 | 20.39 | 20.58 | 20.03 | 20.48 | 281,581 | +0.09(+0.42%) |
Jan 20, 2010 | 20.73 | 20.74 | 20.39 | 20.40 | 501,133 | -0.34(-1.63%) |
Jan 19, 2010 | 20.22 | 20.77 | 20.22 | 20.74 | 398,982 | +0.50(+2.48%) |
Jan 15, 2010 | 20.23 | 20.23 | 20.23 | 0 | -0.01(-0.03%) | |
Jan 14, 2010 | 20.07 | 20.39 | 20.06 | 20.24 | 233,187 | +0.15(+0.72%) |
Jan 13, 2010 | 20.48 | 20.56 | 19.70 | 20.09 | 479,529 | -0.29(-1.43%) |
Jan 12, 2010 | 20.48 | 20.58 | 20.32 | 20.39 | 348,216 | -0.07(-0.36%) |
Jan 11, 2010 | 20.68 | 20.68 | 20.40 | 20.46 | 330,829 | -0.20(-0.99%) |
Jan 08, 2010 | 20.54 | 20.67 | 20.34 | 20.66 | 258,083 | +0.09(+0.45%) |
Jan 07, 2010 | 20.24 | 20.63 | 20.21 | 20.57 | 343,300 | +0.21(+1.04%) |
Jan 06, 2010 | 20.12 | 20.52 | 20.11 | 20.36 | 319,104 | +0.17(+0.82%) |
Jan 05, 2010 | 19.96 | 20.29 | 19.96 | 20.19 | 312,067 | +0.17(+0.82%) |
Jan 04, 2010 | 20.02 | 20.31 | 19.97 | 20.03 | 457,153 | +0.19(+0.93%) |
Dec 31, 2009 | 19.84 | 19.84 | 19.84 | 0 | -0.03(-0.17%) | |
Dec 30, 2009 | 19.76 | 19.98 | 19.65 | 19.88 | 248,744 | +0.11(+0.57%) |
Dec 29, 2009 | 20.01 | 20.14 | 19.68 | 19.76 | 293,627 | -0.26(-1.29%) |
Dec 28, 2009 | 20.33 | 20.33 | 19.86 | 20.02 | 402,295 | -0.20(-0.98%) |
Dec 24, 2009 | 20.29 | 20.29 | 20.05 | 20.22 | 164,344 | +0.09(+0.46%) |
Dec 23, 2009 | 19.99 | 20.23 | 19.96 | 20.13 | 369,691 | +0.10(+0.49%) |
Dec 22, 2009 | 19.99 | 20.06 | 19.66 | 20.03 | 374,073 | +0.19(+0.93%) |
Dec 21, 2009 | 19.67 | 20.08 | 19.60 | 19.84 | 440,869 | +0.36(+1.83%) |
Dec 18, 2009 | 19.82 | 20.08 | 19.49 | 19.49 | 872,201 | -0.28(-1.40%) |
Dec 17, 2009 | 19.48 | 19.78 | 19.36 | 19.76 | 351,724 | +0.19(+0.98%) |
Dec 16, 2009 | 19.20 | 19.66 | 19.16 | 19.57 | 466,088 | +0.34(+1.79%) |
Dec 15, 2009 | 19.43 | 19.43 | 19.06 | 19.23 | 390,162 | -0.19(-0.99%) |
Dec 14, 2009 | 19.11 | 19.42 | 19.03 | 19.42 | 394,372 | +0.45(+2.37%) |
Dec 11, 2009 | 18.83 | 18.98 | 18.67 | 18.97 | 317,332 | +0.21(+1.13%) |
Dec 10, 2009 | 18.75 | 18.83 | 18.67 | 18.76 | 325,965 | -0.07(-0.39%) |
Dec 09, 2009 | 18.70 | 18.83 | 18.59 | 18.83 | 248,861 | +0.17(+0.92%) |
Dec 08, 2009 | 18.67 | 18.72 | 18.47 | 18.66 | 375,015 | +0.06(+0.32%) |
Dec 07, 2009 | 18.73 | 18.81 | 18.54 | 18.60 | 473,745 | +0.24(+1.29%) |
Dec 04, 2009 | 18.40 | 18.50 | 18.20 | 18.36 | 418,225 | +0.01(+0.04%) |
Dec 03, 2009 | 18.44 | 18.57 | 18.36 | 18.36 | 435,626 | -0.09(-0.50%) |
Dec 02, 2009 | 18.57 | 18.62 | 18.21 | 18.45 | 1,084,431 | -0.34(-1.79%) |
Dec 01, 2009 | 18.70 | 18.79 | 18.34 | 18.79 | 408,887 | +0.13(+0.71%) |
Nov 30, 2009 | 18.73 | 18.79 | 18.48 | 18.65 | 472,162 | -0.15(-0.81%) |
Nov 27, 2009 | 18.57 | 19.00 | 18.41 | 18.81 | 194,024 | +0.12(+0.64%) |
Nov 25, 2009 | 18.30 | 18.75 | 18.30 | 18.69 | 404,091 | +0.41(+2.24%) |
Nov 24, 2009 | 18.40 | 18.47 | 18.17 | 18.28 | 498,499 | +0.06(+0.33%) |
Nov 23, 2009 | 18.65 | 18.65 | 18.11 | 18.22 | 612,309 | +0.18(+0.99%) |
Nov 20, 2009 | 18.11 | 18.11 | 17.84 | 18.04 | 288,286 | -0.13(-0.73%) |
Nov 19, 2009 | 18.42 | 18.42 | 17.89 | 18.17 | 432,697 | -0.09(-0.51%) |
Nov 18, 2009 | 18.28 | 18.36 | 18.19 | 18.26 | 302,059 | +0.03(+0.18%) |
Nov 17, 2009 | 18.04 | 18.36 | 18.03 | 18.23 | 331,757 | +0.13(+0.73%) |
Nov 16, 2009 | 18.31 | 18.40 | 18.07 | 18.10 | 377,046 | +0.08(+0.44%) |
Nov 13, 2009 | 17.78 | 18.05 | 17.70 | 18.02 | 282,080 | +0.07(+0.37%) |
Nov 12, 2009 | 17.82 | 18.05 | 17.76 | 17.95 | 371,395 | -0.05(-0.29%) |
Nov 11, 2009 | 18.16 | 18.16 | 17.70 | 18.01 | 403,424 | -0.10(-0.55%) |
Nov 10, 2009 | 18.50 | 18.50 | 17.78 | 18.11 | 763,404 | -0.33(-1.79%) |
Nov 09, 2009 | 18.43 | 18.67 | 18.18 | 18.44 | 632,265 | +0.18(+1.01%) |
Nov 06, 2009 | 17.91 | 18.25 | 17.84 | 18.25 | 435,800 | +0.41(+2.30%) |
Nov 05, 2009 | 17.68 | 18.17 | 17.64 | 17.84 | 473,317 | +0.20(+1.12%) |
Nov 04, 2009 | 17.46 | 17.83 | 17.39 | 17.64 | 485,643 | +0.30(+1.75%) |
Nov 03, 2009 | 16.90 | 17.41 | 16.90 | 17.34 | 572,130 | +0.29(+1.71%) |
Nov 02, 2009 | 17.07 | 17.21 | 16.77 | 17.05 | 505,590 | +0.05(+0.31%) |
Oct 30, 2009 | 17.15 | 17.39 | 16.68 | 17.00 | 743,551 | -0.30(-1.72%) |
Oct 29, 2009 | 16.90 | 17.39 | 16.68 | 17.29 | 640,867 | +0.15(+0.89%) |
Oct 28, 2009 | 17.35 | 17.60 | 16.96 | 17.14 | 879,504 | -0.24(-1.37%) |
Oct 27, 2009 | 17.41 | 17.60 | 17.24 | 17.38 | 981,462 | +0.15(+0.84%) |
Oct 26, 2009 | 17.71 | 17.82 | 17.11 | 17.23 | 1,162,702 | -0.30(-1.70%) |
Oct 23, 2009 | 17.63 | 17.82 | 17.51 | 17.53 | 779,070 | -0.30(-1.67%) |
Oct 22, 2009 | 17.76 | 17.87 | 17.57 | 17.83 | 829,039 | +0.18(+1.05%) |
Oct 21, 2009 | 17.46 | 17.78 | 17.38 | 17.64 | 1,531,868 | +0.41(+2.38%) |
Oct 20, 2009 | 17.18 | 17.29 | 17.17 | 17.23 | 477,899 | +0.06(+0.35%) |
Oct 19, 2009 | 17.30 | 17.39 | 17.13 | 17.17 | 761,192 | +0.01(+0.04%) |
Oct 16, 2009 | 17.12 | 17.49 | 17.04 | 17.17 | 1,379,770 | +0.16(+0.93%) |
Oct 15, 2009 | 17.18 | 17.18 | 16.89 | 17.01 | 460,177 | +0.04(+0.23%) |
Oct 14, 2009 | 17.02 | 17.08 | 16.94 | 16.97 | 434,489 | +0.06(+0.35%) |
Oct 13, 2009 | 17.07 | 17.07 | 16.68 | 16.91 | 495,471 | +0.11(+0.67%) |
Oct 12, 2009 | 16.84 | 16.88 | 16.65 | 16.80 | 474,735 | +0.10(+0.59%) |
Oct 09, 2009 | 16.30 | 16.72 | 16.28 | 16.70 | 601,460 | +0.30(+1.81%) |
Oct 08, 2009 | 16.35 | 16.47 | 16.12 | 16.40 | 602,307 | +0.07(+0.40%) |
Oct 07, 2009 | 16.45 | 16.48 | 16.22 | 16.33 | 318,803 | -0.13(-0.76%) |
Oct 06, 2009 | 16.36 | 16.47 | 16.35 | 16.46 | 504,075 | +0.13(+0.77%) |
Oct 05, 2009 | 16.48 | 16.48 | 16.10 | 16.33 | 368,543 | -0.08(-0.48%) |
Oct 02, 2009 | 16.02 | 16.41 | 15.87 | 16.41 | 394,745 | +0.29(+1.80%) |