Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.53 | 19.83 | 19.47 | 19.53 | 1,737 | -0.15(-0.76%) |
May 27, 2010 | 19.38 | 19.68 | 19.30 | 19.68 | 3,324 | +0.94(+5.03%) |
May 26, 2010 | 18.92 | 18.93 | 18.74 | 18.74 | 7,146 | -0.01(-0.06%) |
May 25, 2010 | 18.48 | 18.75 | 18.41 | 18.75 | 5,324 | -0.60(-3.11%) |
May 24, 2010 | 19.22 | 19.36 | 19.22 | 19.36 | 3,019 | -0.13(-0.67%) |
May 21, 2010 | 19.03 | 19.49 | 18.72 | 19.49 | 68,906 | +0.28(+1.46%) |
May 20, 2010 | 18.94 | 19.32 | 18.94 | 19.21 | 8,024 | -0.77(-3.85%) |
May 19, 2010 | 19.74 | 19.97 | 19.72 | 19.97 | 10,840 | +0.29(+1.48%) |
May 18, 2010 | 20.22 | 20.23 | 19.68 | 19.68 | 22,093 | -0.63(-3.08%) |
May 17, 2010 | 20.25 | 20.31 | 19.89 | 20.31 | 14,927 | -0.18(-0.87%) |
May 14, 2010 | 20.49 | 20.49 | 20.29 | 20.49 | 2,273 | -0.55(-2.62%) |
May 13, 2010 | 21.04 | 21.29 | 21.04 | 21.04 | 9,779 | -0.24(-1.11%) |
May 12, 2010 | 21.32 | 21.32 | 21.27 | 21.27 | 4,236 | +0.51(+2.48%) |
May 11, 2010 | 20.90 | 20.90 | 20.73 | 20.76 | 3,961 | -0.23(-1.12%) |
May 10, 2010 | 21.22 | 21.22 | 20.90 | 20.99 | 49,378 | +1.35(+6.88%) |
May 07, 2010 | 19.88 | 19.95 | 19.24 | 19.64 | 76,012 | -0.12(-0.63%) |
May 06, 2010 | 21.01 | 21.01 | 19.64 | 19.77 | 13,661 | -1.57(-7.34%) |
May 05, 2010 | 21.16 | 21.50 | 21.16 | 21.33 | 18,532 | -0.63(-2.86%) |
May 04, 2010 | 22.04 | 22.04 | 21.76 | 21.96 | 25,039 | -0.75(-3.29%) |
May 03, 2010 | 22.57 | 22.71 | 22.50 | 22.71 | 8,597 | +0.24(+1.05%) |
Apr 30, 2010 | 22.71 | 22.74 | 22.43 | 22.47 | 12,904 | -0.16(-0.70%) |
Apr 29, 2010 | 22.37 | 22.64 | 22.37 | 22.63 | 6,563 | +0.50(+2.26%) |
Apr 28, 2010 | 22.36 | 22.37 | 21.77 | 22.13 | 8,447 | -0.48(-2.12%) |
Apr 27, 2010 | 23.01 | 23.09 | 22.60 | 22.61 | 2,446 | -0.82(-3.48%) |
Apr 26, 2010 | 23.45 | 23.45 | 23.39 | 23.43 | 1,242 | +0.06(+0.24%) |
Apr 23, 2010 | 23.01 | 23.37 | 23.01 | 23.37 | 3,442 | +0.30(+1.32%) |
Apr 22, 2010 | 22.90 | 23.07 | 22.88 | 23.07 | 12,764 | -0.15(-0.67%) |
Apr 21, 2010 | 23.27 | 23.29 | 23.21 | 23.22 | 1,818 | -0.04(-0.15%) |
Apr 20, 2010 | 23.22 | 23.26 | 23.22 | 23.26 | 1,600 | +0.19(+0.83%) |
Apr 19, 2010 | 22.93 | 23.08 | 22.93 | 23.07 | 3,838 | -0.20(-0.84%) |
Apr 16, 2010 | 23.27 | 23.38 | 23.15 | 23.26 | 8,902 | -0.37(-1.56%) |
Apr 15, 2010 | 23.42 | 23.64 | 23.42 | 23.63 | 3,840 | -0.00(-0.01%) |
Apr 14, 2010 | 23.52 | 23.63 | 23.52 | 23.63 | 2,711 | +0.31(+1.34%) |
Apr 13, 2010 | 23.32 | 23.32 | 23.32 | 23.32 | 313 | -0.01(-0.03%) |
Apr 12, 2010 | 23.30 | 23.52 | 23.30 | 23.33 | 4,407 | +0.16(+0.71%) |
Apr 09, 2010 | 22.90 | 23.23 | 22.90 | 23.16 | 4,505 | +0.11(+0.46%) |
Apr 08, 2010 | 22.83 | 23.08 | 22.83 | 23.06 | 4,384 | +0.25(+1.08%) |
Apr 07, 2010 | 22.81 | 22.81 | 22.81 | 22.81 | 167 | -0.11(-0.47%) |
Apr 06, 2010 | 22.58 | 22.92 | 22.58 | 22.92 | 3,171 | +0.10(+0.42%) |
Apr 05, 2010 | 22.86 | 22.86 | 22.78 | 22.82 | 1,638 | +0.01(+0.03%) |
Apr 01, 2010 | 22.45 | 22.82 | 22.82 | 22.82 | 7,388 | +0.48(+2.13%) |
Mar 31, 2010 | 22.20 | 22.37 | 22.20 | 22.34 | 3,982 | +0.07(+0.32%) |
Mar 30, 2010 | 22.39 | 22.39 | 22.21 | 22.27 | 1,910 | +0.11(+0.48%) |
Mar 29, 2010 | 22.11 | 22.21 | 22.11 | 22.16 | 1,581 | -0.02(-0.10%) |
Mar 26, 2010 | 22.14 | 22.19 | 22.14 | 22.18 | 1,910 | +0.33(+1.52%) |
Mar 25, 2010 | 21.94 | 22.13 | 21.85 | 21.85 | 1,137 | +0.05(+0.25%) |
Mar 24, 2010 | 21.88 | 21.91 | 21.79 | 21.79 | 1,733 | -0.31(-1.42%) |
Mar 23, 2010 | 21.88 | 22.11 | 21.88 | 22.11 | 6,585 | -0.02(-0.08%) |
Mar 22, 2010 | 21.62 | 22.15 | 21.45 | 22.13 | 13,303 | +0.17(+0.79%) |
Mar 19, 2010 | 22.04 | 22.04 | 21.91 | 21.95 | 3,615 | -0.33(-1.47%) |
Mar 18, 2010 | 22.27 | 22.28 | 22.15 | 22.28 | 1,183 | -0.08(-0.35%) |
Mar 17, 2010 | 22.37 | 22.45 | 22.28 | 22.36 | 1,844 | +0.12(+0.52%) |
Mar 16, 2010 | 22.13 | 22.24 | 22.09 | 22.24 | 1,977 | +0.33(+1.52%) |
Mar 15, 2010 | 21.93 | 21.93 | 21.88 | 21.91 | 5,561 | -0.19(-0.87%) |
Mar 12, 2010 | 22.02 | 22.11 | 22.02 | 22.10 | 1,176 | +0.25(+1.14%) |
Mar 11, 2010 | 21.70 | 21.85 | 21.66 | 21.85 | 5,555 | +0.19(+0.88%) |
Mar 10, 2010 | 21.57 | 21.66 | 21.06 | 21.66 | 3,136 | +0.15(+0.71%) |
Mar 09, 2010 | 21.39 | 21.64 | 21.02 | 21.51 | 4,694 | -0.23(-1.07%) |
Mar 08, 2010 | 21.80 | 21.80 | 21.61 | 21.74 | 2,149 | +0.11(+0.52%) |
Mar 05, 2010 | 21.48 | 21.63 | 21.48 | 21.63 | 4,794 | +0.36(+1.71%) |
Mar 04, 2010 | 21.38 | 21.39 | 21.23 | 21.27 | 1,163 | +0.15(+0.70%) |
Mar 03, 2010 | 21.12 | 21.29 | 21.06 | 21.12 | 15,372 | +0.08(+0.37%) |
Mar 02, 2010 | 20.90 | 21.09 | 20.87 | 21.04 | 12,972 | +0.25(+1.20%) |
Mar 01, 2010 | 20.79 | 20.84 | 20.67 | 20.79 | 66,151 | -0.15(-0.74%) |
Feb 26, 2010 | 20.77 | 21.02 | 20.77 | 20.95 | 4,484 | +0.12(+0.55%) |
Feb 25, 2010 | 20.57 | 20.83 | 20.57 | 20.83 | 4,629 | -0.10(-0.49%) |
Feb 24, 2010 | 20.89 | 21.14 | 20.89 | 20.93 | 7,268 | -0.10(-0.48%) |
Feb 23, 2010 | 21.04 | 21.04 | 21.04 | 21.04 | 168 | -0.26(-1.20%) |
Feb 22, 2010 | 21.20 | 21.49 | 21.17 | 21.29 | 94,186 | +0.25(+1.19%) |
Feb 19, 2010 | 21.01 | 21.11 | 21.01 | 21.04 | 5,622 | -0.04(-0.17%) |
Feb 18, 2010 | 21.07 | 21.11 | 20.94 | 21.08 | 17,436 | -0.10(-0.48%) |
Feb 17, 2010 | 21.07 | 21.18 | 20.86 | 21.18 | 22,121 | +0.08(+0.39%) |
Feb 16, 2010 | 20.57 | 21.09 | 20.57 | 21.09 | 4,124 | +0.40(+1.92%) |
Feb 12, 2010 | 20.57 | 20.70 | 20.70 | 20.70 | 4,040 | -0.11(-0.51%) |
Feb 11, 2010 | 20.49 | 20.81 | 20.49 | 20.80 | 10,115 | +0.31(+1.54%) |
Feb 10, 2010 | 20.57 | 20.73 | 20.44 | 20.49 | 3,223 | -0.45(-2.15%) |
Feb 09, 2010 | 20.50 | 21.06 | 20.43 | 20.94 | 9,378 | +0.67(+3.32%) |
Feb 08, 2010 | 20.17 | 20.29 | 20.06 | 20.27 | 11,330 | -0.10(-0.51%) |
Feb 05, 2010 | 20.63 | 20.76 | 20.02 | 20.37 | 18,037 | -0.70(-3.30%) |
Feb 04, 2010 | 21.24 | 21.27 | 20.59 | 21.06 | 10,519 | -0.84(-3.82%) |
Feb 03, 2010 | 21.83 | 21.90 | 21.79 | 21.90 | 12,739 | -0.04(-0.19%) |
Feb 02, 2010 | 21.84 | 22.10 | 21.78 | 21.94 | 8,401 | +0.53(+2.50%) |
Feb 01, 2010 | 21.54 | 21.74 | 21.38 | 21.41 | 58,303 | +0.22(+1.03%) |
Jan 29, 2010 | 21.55 | 21.62 | 21.19 | 21.19 | 3,498 | -0.46(-2.13%) |
Jan 28, 2010 | 21.90 | 22.07 | 21.56 | 21.65 | 12,830 | -0.18(-0.82%) |
Jan 27, 2010 | 21.72 | 21.83 | 21.39 | 21.83 | 4,191 | +0.22(+1.03%) |
Jan 26, 2010 | 21.67 | 21.85 | 21.61 | 21.61 | 1,563 | -0.25(-1.13%) |
Jan 25, 2010 | 22.00 | 22.04 | 21.83 | 21.85 | 8,453 | +0.26(+1.21%) |
Jan 22, 2010 | 21.85 | 22.74 | 21.45 | 21.59 | 8,671 | -0.44(-1.98%) |
Jan 21, 2010 | 22.42 | 22.42 | 22.02 | 22.03 | 4,952 | -0.41(-1.83%) |
Jan 20, 2010 | 22.64 | 22.64 | 21.98 | 22.44 | 6,326 | -0.54(-2.36%) |
Jan 19, 2010 | 22.89 | 22.98 | 22.80 | 22.98 | 3,891 | +0.08(+0.35%) |
Jan 15, 2010 | 22.66 | 22.90 | 22.90 | 22.90 | 2,020 | -0.10(-0.45%) |
Jan 14, 2010 | 22.91 | 23.01 | 22.91 | 23.01 | 6,989 | +0.03(+0.13%) |
Jan 13, 2010 | 22.73 | 22.98 | 22.73 | 22.98 | 3,981 | +0.05(+0.21%) |
Jan 12, 2010 | 22.86 | 22.93 | 22.72 | 22.93 | 13,978 | -0.19(-0.84%) |
Jan 11, 2010 | 23.05 | 23.12 | 22.98 | 23.12 | 12,780 | +0.28(+1.21%) |
Jan 08, 2010 | 22.80 | 22.85 | 22.57 | 22.85 | 13,445 | +0.23(+1.01%) |
Jan 07, 2010 | 22.37 | 22.63 | 22.23 | 22.62 | 22,148 | +0.16(+0.70%) |
Jan 06, 2010 | 22.23 | 22.64 | 22.23 | 22.46 | 22,412 | +0.14(+0.64%) |
Jan 05, 2010 | 22.32 | 22.45 | 22.32 | 22.32 | 7,805 | +0.10(+0.45%) |
Jan 04, 2010 | 22.13 | 22.49 | 22.13 | 22.22 | 6,925 | +0.53(+2.47%) |
Dec 31, 2009 | 21.86 | 21.68 | 21.68 | 21.68 | 1,010 | -0.18(-0.82%) |
Dec 30, 2009 | 21.61 | 21.86 | 21.61 | 21.86 | 2,156 | +0.07(+0.31%) |
Dec 29, 2009 | 22.09 | 22.09 | 21.72 | 21.80 | 5,120 | +0.07(+0.33%) |
Dec 28, 2009 | 21.61 | 21.72 | 21.61 | 21.72 | 6,147 | +0.07(+0.33%) |
Dec 24, 2009 | 21.90 | 21.90 | 21.65 | 21.65 | 1,518 | +0.05(+0.24%) |
Dec 23, 2009 | 21.25 | 21.62 | 21.25 | 21.60 | 7,322 | +0.19(+0.89%) |
Dec 22, 2009 | 21.21 | 21.42 | 21.18 | 21.41 | 13,652 | +0.09(+0.42%) |
Dec 21, 2009 | 21.09 | 21.44 | 20.90 | 21.32 | 60,105 | -0.07(-0.31%) |
Dec 18, 2009 | 21.25 | 21.40 | 21.17 | 21.39 | 14,737 | +0.01(+0.03%) |
Dec 17, 2009 | 21.33 | 21.44 | 21.02 | 21.38 | 13,499 | -0.20(-0.91%) |
Dec 16, 2009 | 21.88 | 21.88 | 21.58 | 21.58 | 25,425 | +0.02(+0.11%) |
Dec 15, 2009 | 21.43 | 21.55 | 21.41 | 21.55 | 4,893 | -0.22(-1.01%) |
Dec 14, 2009 | 21.74 | 21.77 | 21.60 | 21.77 | 12,022 | +0.18(+0.82%) |
Dec 11, 2009 | 21.77 | 21.81 | 21.40 | 21.59 | 50,511 | -0.01(-0.05%) |
Dec 10, 2009 | 21.75 | 21.83 | 21.59 | 21.61 | 11,862 | -0.15(-0.68%) |
Dec 09, 2009 | 21.75 | 21.75 | 21.30 | 21.75 | 7,740 | -0.01(-0.03%) |
Dec 08, 2009 | 22.00 | 22.00 | 21.63 | 21.76 | 6,890 | -0.52(-2.35%) |
Dec 07, 2009 | 22.32 | 22.41 | 22.10 | 22.28 | 41,665 | -0.03(-0.13%) |
Dec 04, 2009 | 22.66 | 22.76 | 22.22 | 22.31 | 19,148 | -0.31(-1.39%) |
Dec 03, 2009 | 22.85 | 22.87 | 22.59 | 22.63 | 5,129 | -0.17(-0.76%) |
Dec 02, 2009 | 22.62 | 22.89 | 22.57 | 22.80 | 3,173 | +0.23(+1.04%) |
Dec 01, 2009 | 22.31 | 22.66 | 22.31 | 22.57 | 40,571 | +0.59(+2.66%) |
Nov 30, 2009 | 21.97 | 22.02 | 21.73 | 21.98 | 5,501 | -0.20(-0.92%) |
Nov 27, 2009 | 21.55 | 22.23 | 21.55 | 22.18 | 9,787 | -0.62(-2.71%) |
Nov 25, 2009 | 22.81 | 22.81 | 22.63 | 22.80 | 6,390 | +0.07(+0.30%) |
Nov 24, 2009 | 22.47 | 22.73 | 22.47 | 22.73 | 8,258 | +0.14(+0.63%) |
Nov 23, 2009 | 22.58 | 22.74 | 22.45 | 22.59 | 12,088 | +0.25(+1.12%) |
Nov 20, 2009 | 22.29 | 22.40 | 21.33 | 22.34 | 8,223 | -0.34(-1.52%) |
Nov 19, 2009 | 22.70 | 23.09 | 22.59 | 22.69 | 4,859 | -0.49(-2.12%) |
Nov 18, 2009 | 23.17 | 23.19 | 23.00 | 23.18 | 5,918 | -0.07(-0.31%) |
Nov 17, 2009 | 23.14 | 23.27 | 22.94 | 23.25 | 32,038 | -0.04(-0.18%) |
Nov 16, 2009 | 22.95 | 23.45 | 22.95 | 23.29 | 13,655 | +0.65(+2.86%) |
Nov 13, 2009 | 22.59 | 22.72 | 22.44 | 22.64 | 3,944 | +0.27(+1.19%) |
Nov 12, 2009 | 22.79 | 22.84 | 22.38 | 22.38 | 28,213 | -0.37(-1.64%) |
Nov 11, 2009 | 23.45 | 23.45 | 22.69 | 22.75 | 6,846 | +0.06(+0.26%) |
Nov 10, 2009 | 22.71 | 22.78 | 22.44 | 22.69 | 12,362 | -0.17(-0.73%) |
Nov 09, 2009 | 22.69 | 23.49 | 22.63 | 22.86 | 38,259 | +0.61(+2.75%) |
Nov 06, 2009 | 22.18 | 23.28 | 22.12 | 22.25 | 6,645 | +0.03(+0.13%) |
Nov 05, 2009 | 21.97 | 22.25 | 21.87 | 22.22 | 9,859 | +0.44(+2.02%) |
Nov 04, 2009 | 21.62 | 21.78 | 21.61 | 21.78 | 6,664 | +0.55(+2.61%) |
Nov 03, 2009 | 21.11 | 21.30 | 21.04 | 21.23 | 7,807 | -0.17(-0.78%) |
Nov 02, 2009 | 21.38 | 21.73 | 20.75 | 21.39 | 44,010 | +0.35(+1.67%) |
Oct 30, 2009 | 21.82 | 21.82 | 20.94 | 21.04 | 11,771 | -0.95(-4.31%) |
Oct 29, 2009 | 21.66 | 22.13 | 20.97 | 21.99 | 30,622 | +0.67(+3.16%) |
Oct 28, 2009 | 21.83 | 21.83 | 21.19 | 21.31 | 24,749 | -0.83(-3.76%) |
Oct 27, 2009 | 22.30 | 22.31 | 22.02 | 22.15 | 15,101 | -0.31(-1.38%) |
Oct 26, 2009 | 22.82 | 22.82 | 22.23 | 22.46 | 7,533 | -0.54(-2.35%) |
Oct 23, 2009 | 22.92 | 23.00 | 22.57 | 23.00 | 19,868 | -0.28(-1.20%) |
Oct 22, 2009 | 23.22 | 23.48 | 23.16 | 23.27 | 10,367 | +0.07(+0.28%) |
Oct 21, 2009 | 22.98 | 23.41 | 22.98 | 23.21 | 15,803 | +0.08(+0.36%) |
Oct 20, 2009 | 23.03 | 23.17 | 23.03 | 23.13 | 13,594 | -0.16(-0.69%) |
Oct 19, 2009 | 23.24 | 23.49 | 23.11 | 23.29 | 20,118 | +0.17(+0.72%) |
Oct 16, 2009 | 23.19 | 23.27 | 22.93 | 23.12 | 17,486 | -0.21(-0.92%) |
Oct 15, 2009 | 23.10 | 23.38 | 23.08 | 23.33 | 81,059 | +0.38(+1.65%) |
Oct 14, 2009 | 22.84 | 23.09 | 22.78 | 22.96 | 27,984 | +0.52(+2.34%) |
Oct 13, 2009 | 22.99 | 22.99 | 22.34 | 22.43 | 5,107 | -0.09(-0.40%) |
Oct 12, 2009 | 22.57 | 22.65 | 22.43 | 22.52 | 32,534 | +0.23(+1.04%) |
Oct 09, 2009 | 22.34 | 22.81 | 22.17 | 22.29 | 7,252 | -0.10(-0.42%) |
Oct 08, 2009 | 22.16 | 22.76 | 22.13 | 22.38 | 11,152 | +0.42(+1.89%) |
Oct 07, 2009 | 21.88 | 22.09 | 21.82 | 21.97 | 4,890 | +0.04(+0.20%) |
Oct 06, 2009 | 21.64 | 22.01 | 21.64 | 21.92 | 8,063 | +0.48(+2.24%) |
Oct 05, 2009 | 20.94 | 21.47 | 20.94 | 21.44 | 7,460 | +0.27(+1.26%) |
Oct 02, 2009 | 20.99 | 21.18 | 20.98 | 21.18 | 11,711 | -0.22(-1.03%) |
Oct 01, 2009 | 21.69 | 21.69 | 21.39 | 21.40 | 8,317 | -0.49(-2.23%) |
Sep 30, 2009 | 22.26 | 22.26 | 21.88 | 21.88 | 8,898 | -0.15(-0.70%) |
Sep 29, 2009 | 21.79 | 22.14 | 21.79 | 22.04 | 6,312 | +0.08(+0.38%) |
Sep 28, 2009 | 21.74 | 22.00 | 21.74 | 21.96 | 19,907 | +0.25(+1.16%) |
Sep 25, 2009 | 21.68 | 21.81 | 21.68 | 21.70 | 6,706 | -0.22(-0.99%) |
Sep 24, 2009 | 22.29 | 22.29 | 21.84 | 21.92 | 11,795 | -0.40(-1.81%) |
Sep 23, 2009 | 22.70 | 22.70 | 22.32 | 22.32 | 17,850 | -0.17(-0.77%) |
Sep 22, 2009 | 22.53 | 22.56 | 22.40 | 22.50 | 9,490 | +0.37(+1.65%) |
Sep 21, 2009 | 22.31 | 23.06 | 21.99 | 22.13 | 30,765 | -0.58(-2.55%) |
Sep 18, 2009 | 22.70 | 22.95 | 22.50 | 22.71 | 50,802 | -0.04(-0.18%) |
Sep 17, 2009 | 22.60 | 22.91 | 22.57 | 22.75 | 80,593 | +0.36(+1.59%) |
Sep 16, 2009 | 22.37 | 22.62 | 22.37 | 22.40 | 8,053 | +0.15(+0.67%) |
Sep 15, 2009 | 22.15 | 22.26 | 21.95 | 22.25 | 16,655 | +0.27(+1.22%) |
Sep 14, 2009 | 21.83 | 22.07 | 21.68 | 21.98 | 18,135 | -0.01(-0.05%) |
Sep 11, 2009 | 22.09 | 22.31 | 21.99 | 21.99 | 40,793 | +0.13(+0.60%) |
Sep 10, 2009 | 21.75 | 21.92 | 21.64 | 21.86 | 20,527 | +0.12(+0.57%) |
Sep 09, 2009 | 21.62 | 21.75 | 21.57 | 21.74 | 48,230 | +0.30(+1.39%) |
Sep 08, 2009 | 21.39 | 21.47 | 21.23 | 21.44 | 25,095 | +1.09(+5.33%) |
Sep 04, 2009 | 20.24 | 20.60 | 20.24 | 20.35 | 23,872 | +0.23(+1.12%) |
Sep 03, 2009 | 20.07 | 20.26 | 19.86 | 20.13 | 59,664 | +0.29(+1.44%) |
Sep 02, 2009 | 19.77 | 19.98 | 19.63 | 19.84 | 35,638 | -0.35(-1.75%) |
Sep 01, 2009 | 20.39 | 20.60 | 20.12 | 20.20 | 21,912 | -0.55(-2.66%) |
Aug 31, 2009 | 20.65 | 20.83 | 20.65 | 20.75 | 3,721 | -0.07(-0.34%) |
Aug 28, 2009 | 20.87 | 21.04 | 20.82 | 20.82 | 15,894 | +0.18(+0.89%) |
Aug 27, 2009 | 20.49 | 20.64 | 20.30 | 20.64 | 6,922 | -0.08(-0.39%) |
Aug 26, 2009 | 20.59 | 20.72 | 20.43 | 20.72 | 3,631 | +0.12(+0.60%) |
Aug 25, 2009 | 20.75 | 20.78 | 20.58 | 20.60 | 6,839 | +0.11(+0.55%) |
Aug 24, 2009 | 20.64 | 20.78 | 20.47 | 20.48 | 28,809 | +0.14(+0.67%) |
Aug 21, 2009 | 20.08 | 20.39 | 20.08 | 20.35 | 10,598 | +0.45(+2.27%) |
Aug 20, 2009 | 19.61 | 19.95 | 19.57 | 19.89 | 51,728 | +0.49(+2.54%) |
Aug 19, 2009 | 19.37 | 19.55 | 19.37 | 19.40 | 4,381 | -0.05(-0.25%) |
Aug 18, 2009 | 19.16 | 19.48 | 19.16 | 19.45 | 1,393 | +0.37(+1.92%) |
Aug 17, 2009 | 19.17 | 19.37 | 18.91 | 19.08 | 10,994 | -0.65(-3.30%) |
Aug 14, 2009 | 19.79 | 19.87 | 19.57 | 19.73 | 33,920 | +0.02(+0.12%) |
Aug 13, 2009 | 19.72 | 19.83 | 19.63 | 19.71 | 9,376 | +0.35(+1.81%) |
Aug 12, 2009 | 19.06 | 19.46 | 19.06 | 19.36 | 4,784 | +0.28(+1.45%) |
Aug 11, 2009 | 19.21 | 19.21 | 19.05 | 19.08 | 7,746 | -0.22(-1.13%) |
Aug 10, 2009 | 19.31 | 19.41 | 19.20 | 19.30 | 2,270 | +0.01(+0.03%) |
Aug 07, 2009 | 19.44 | 19.50 | 19.25 | 19.29 | 4,078 | -0.18(-0.95%) |
Aug 06, 2009 | 19.51 | 19.56 | 19.28 | 19.48 | 8,743 | +0.00(+0.00%) |
Aug 05, 2009 | 19.39 | 19.48 | 19.36 | 19.48 | 3,240 | +0.23(+1.20%) |
Aug 04, 2009 | 19.22 | 19.44 | 19.18 | 19.25 | 3,045 | +0.07(+0.37%) |
Aug 03, 2009 | 18.96 | 19.48 | 18.96 | 19.18 | 8,169 | +0.76(+4.13%) |
Jul 31, 2009 | 18.37 | 18.54 | 18.37 | 18.42 | 1,329 | +0.27(+1.47%) |
Jul 30, 2009 | 17.90 | 18.27 | 17.90 | 18.15 | 951 | +0.58(+3.33%) |
Jul 29, 2009 | 17.79 | 17.79 | 17.56 | 17.56 | 2,070 | -0.23(-1.28%) |
Jul 28, 2009 | 17.70 | 17.82 | 17.67 | 17.79 | 12,280 | -0.30(-1.64%) |
Jul 27, 2009 | 17.76 | 18.09 | 17.76 | 18.09 | 2,651 | +0.20(+1.13%) |
Jul 24, 2009 | 17.80 | 17.89 | 17.80 | 17.89 | 1,983 | +0.03(+0.17%) |
Jul 23, 2009 | 17.66 | 17.97 | 17.64 | 17.86 | 22,656 | +0.22(+1.24%) |
Jul 22, 2009 | 17.58 | 17.68 | 17.38 | 17.64 | 5,497 | +0.40(+2.31%) |
Jul 21, 2009 | 17.53 | 17.53 | 17.24 | 17.24 | 11,009 | +0.05(+0.28%) |
Jul 20, 2009 | 17.13 | 17.26 | 17.13 | 17.19 | 2,415 | +0.07(+0.40%) |
Jul 17, 2009 | 17.00 | 17.12 | 16.89 | 17.12 | 11,867 | +0.11(+0.64%) |
Jul 16, 2009 | 17.18 | 17.18 | 17.01 | 17.01 | 1,727 | +0.05(+0.32%) |
Jul 15, 2009 | 17.05 | 17.16 | 16.95 | 16.96 | 7,851 | +0.35(+2.12%) |
Jul 14, 2009 | 16.61 | 16.61 | 16.61 | 16.61 | 395 | +0.36(+2.19%) |
Jul 13, 2009 | 16.25 | 16.25 | 16.25 | 16.25 | 252 | +0.09(+0.55%) |
Jul 10, 2009 | 16.02 | 16.16 | 16.02 | 16.16 | 651 | +0.04(+0.22%) |
Jul 09, 2009 | 16.31 | 16.31 | 16.13 | 16.13 | 1,791 | +0.21(+1.31%) |
Jul 08, 2009 | 16.31 | 16.35 | 15.91 | 15.92 | 6,144 | -0.62(-3.77%) |
Jul 07, 2009 | 16.28 | 16.54 | 16.28 | 16.54 | 38,978 | -0.05(-0.32%) |
Jul 06, 2009 | 15.58 | 16.73 | 15.58 | 16.60 | 2,124 | -0.29(-1.69%) |
Jul 02, 2009 | 17.08 | 17.08 | 16.80 | 16.88 | 15,042 | -0.21(-1.22%) |
Jun 30, 2009 | 16.92 | 17.09 | 17.09 | 17.09 | 2,020 | -0.23(-1.34%) |
Jun 29, 2009 | 17.23 | 17.33 | 17.14 | 17.32 | 3,383 | +0.17(+0.97%) |
Jun 26, 2009 | 17.17 | 17.17 | 17.16 | 17.16 | 723 | +0.32(+1.93%) |
Jun 25, 2009 | 16.72 | 17.02 | 16.72 | 16.83 | 1,762 | +0.14(+0.87%) |
Jun 24, 2009 | 16.19 | 16.69 | 16.19 | 16.69 | 3,595 | +0.01(+0.05%) |
Jun 23, 2009 | 16.48 | 16.70 | 16.48 | 16.68 | 3,104 | +0.40(+2.43%) |
Jun 22, 2009 | 16.86 | 16.86 | 16.28 | 16.28 | 14,426 | -1.17(-6.72%) |
Jun 18, 2009 | 17.37 | 17.46 | 17.46 | 17.46 | 5,045 | -0.09(-0.49%) |
Jun 17, 2009 | 17.42 | 17.54 | 17.29 | 17.54 | 5,802 | -0.33(-1.86%) |
Jun 16, 2009 | 17.95 | 18.01 | 17.87 | 17.87 | 2,121 | +0.07(+0.37%) |
Jun 15, 2009 | 18.20 | 18.20 | 17.81 | 17.81 | 5,363 | -0.60(-3.26%) |
Jun 12, 2009 | 18.51 | 18.57 | 18.40 | 18.41 | 2,107 | -0.31(-1.68%) |
Jun 11, 2009 | 18.45 | 18.74 | 18.45 | 18.72 | 2,587 | +0.32(+1.76%) |
Jun 10, 2009 | 18.66 | 18.66 | 18.31 | 18.40 | 15,177 | -0.03(-0.14%) |
Jun 09, 2009 | 18.18 | 18.43 | 18.18 | 18.43 | 5,753 | +0.25(+1.37%) |
Jun 08, 2009 | 17.99 | 18.18 | 17.99 | 18.18 | 3,366 | -0.13(-0.71%) |
Jun 05, 2009 | 18.34 | 18.34 | 18.31 | 18.31 | 750 | -0.15(-0.84%) |
Jun 04, 2009 | 18.39 | 18.60 | 18.35 | 18.46 | 5,905 | +0.20(+1.11%) |
Jun 03, 2009 | 18.65 | 18.65 | 18.26 | 18.26 | 2,572 | -0.74(-3.88%) |
Jun 02, 2009 | 18.60 | 19.03 | 18.60 | 19.00 | 15,495 | +0.53(+2.85%) |