Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.09 | 22.09 | 21.50 | 21.81 | 71,283 | -0.03(-0.14%) |
Sep 29, 2010 | 21.58 | 22.09 | 21.58 | 21.84 | 59,688 | +0.12(+0.55%) |
Sep 28, 2010 | 21.20 | 21.85 | 20.76 | 21.72 | 69,857 | +0.56(+2.65%) |
Sep 27, 2010 | 21.14 | 21.25 | 20.67 | 21.16 | 24,295 | +0.09(+0.43%) |
Sep 24, 2010 | 20.62 | 21.18 | 20.37 | 21.07 | 37,664 | +0.82(+4.05%) |
Sep 23, 2010 | 20.08 | 20.56 | 19.90 | 20.25 | 56,826 | -0.07(-0.34%) |
Sep 22, 2010 | 20.10 | 20.32 | 19.82 | 20.32 | 42,025 | +0.19(+0.94%) |
Sep 21, 2010 | 19.95 | 20.54 | 19.95 | 20.13 | 55,770 | +0.22(+1.10%) |
Sep 20, 2010 | 18.46 | 19.93 | 18.24 | 19.91 | 129,381 | +1.49(+8.09%) |
Sep 17, 2010 | 18.54 | 18.63 | 18.18 | 18.42 | 154,476 | -0.01(-0.05%) |
Sep 15, 2010 | 18.25 | 18.59 | 18.21 | 18.43 | 76,093 | +0.08(+0.44%) |
Sep 14, 2010 | 18.41 | 18.65 | 18.23 | 18.35 | 59,628 | -0.15(-0.81%) |
Sep 13, 2010 | 18.46 | 18.80 | 18.31 | 18.50 | 110,541 | +0.31(+1.70%) |
Sep 10, 2010 | 18.33 | 18.52 | 18.10 | 18.19 | 38,215 | -0.25(-1.36%) |
Sep 09, 2010 | 18.80 | 18.80 | 18.22 | 18.44 | 30,491 | -0.04(-0.22%) |
Sep 08, 2010 | 18.60 | 18.73 | 18.19 | 18.48 | 45,969 | -0.03(-0.16%) |
Sep 07, 2010 | 18.89 | 18.89 | 18.39 | 18.51 | 85,194 | -0.48(-2.53%) |
Sep 03, 2010 | 19.05 | 19.15 | 18.76 | 18.99 | 52,783 | +0.23(+1.23%) |
Sep 02, 2010 | 18.92 | 18.95 | 18.42 | 18.76 | 34,587 | -0.04(-0.21%) |
Sep 01, 2010 | 18.70 | 18.94 | 18.56 | 18.80 | 60,926 | +0.46(+2.51%) |
Aug 31, 2010 | 19.02 | 19.24 | 18.29 | 18.34 | 54,744 | -0.64(-3.37%) |
Aug 30, 2010 | 19.38 | 19.60 | 18.85 | 18.98 | 42,018 | -0.51(-2.62%) |
Aug 27, 2010 | 18.85 | 19.53 | 18.43 | 19.49 | 38,118 | +0.95(+5.12%) |
Aug 26, 2010 | 19.26 | 19.50 | 18.52 | 18.54 | 26,550 | -0.69(-3.59%) |
Aug 25, 2010 | 18.81 | 19.25 | 18.40 | 19.23 | 55,822 | +0.32(+1.69%) |
Aug 24, 2010 | 18.59 | 19.10 | 18.29 | 18.91 | 76,917 | -0.01(-0.05%) |
Aug 23, 2010 | 19.56 | 19.56 | 18.59 | 18.92 | 77,789 | -0.27(-1.41%) |
Aug 20, 2010 | 18.71 | 19.30 | 18.58 | 19.19 | 53,851 | +0.32(+1.70%) |
Aug 19, 2010 | 19.20 | 19.47 | 18.58 | 18.87 | 50,219 | -0.43(-2.23%) |
Aug 18, 2010 | 19.27 | 19.46 | 18.99 | 19.30 | 36,692 | +0.05(+0.26%) |
Aug 17, 2010 | 19.09 | 19.53 | 18.97 | 19.25 | 48,498 | +0.42(+2.23%) |
Aug 16, 2010 | 18.45 | 18.85 | 18.21 | 18.83 | 80,142 | +0.33(+1.78%) |
Aug 13, 2010 | 18.86 | 19.00 | 18.42 | 18.50 | 59,426 | -0.36(-1.91%) |
Aug 12, 2010 | 19.33 | 19.37 | 18.80 | 18.86 | 80,423 | -0.65(-3.33%) |
Aug 11, 2010 | 19.68 | 19.99 | 19.34 | 19.51 | 111,421 | -0.53(-2.64%) |
Aug 10, 2010 | 19.94 | 20.24 | 19.81 | 20.04 | 208,502 | -0.16(-0.79%) |
Aug 09, 2010 | 20.16 | 20.26 | 19.84 | 20.20 | 137,866 | +0.19(+0.95%) |
Aug 06, 2010 | 20.20 | 20.41 | 19.62 | 20.01 | 225,686 | -0.60(-2.91%) |
Aug 05, 2010 | 21.18 | 21.18 | 19.83 | 20.61 | 214,550 | -1.85(-8.24%) |
Aug 04, 2010 | 21.61 | 22.62 | 21.61 | 22.46 | 96,424 | +0.92(+4.27%) |
Aug 03, 2010 | 21.38 | 22.22 | 21.20 | 21.54 | 118,569 | +0.03(+0.14%) |
Aug 02, 2010 | 21.01 | 21.55 | 20.76 | 21.51 | 48,680 | +0.94(+4.57%) |
Jul 30, 2010 | 20.67 | 21.11 | 20.45 | 20.57 | 64,450 | -0.51(-2.42%) |
Jul 29, 2010 | 21.17 | 21.57 | 20.64 | 21.08 | 44,873 | +0.07(+0.33%) |
Jul 28, 2010 | 21.37 | 21.51 | 20.93 | 21.01 | 72,972 | -0.42(-1.96%) |
Jul 27, 2010 | 21.20 | 21.68 | 21.08 | 21.43 | 77,060 | +0.35(+1.66%) |
Jul 26, 2010 | 20.64 | 21.32 | 20.32 | 21.08 | 134,774 | +0.65(+3.18%) |
Jul 23, 2010 | 20.35 | 20.79 | 20.10 | 20.43 | 113,558 | -0.07(-0.34%) |
Jul 22, 2010 | 20.35 | 20.84 | 20.20 | 20.50 | 172,172 | +0.51(+2.55%) |
Jul 21, 2010 | 20.21 | 20.23 | 19.69 | 19.99 | 105,044 | +0.00(+0.00%) |
Jul 20, 2010 | 18.87 | 20.00 | 18.76 | 19.99 | 86,576 | +0.84(+4.39%) |
Jul 19, 2010 | 19.11 | 19.27 | 18.71 | 19.15 | 63,511 | +0.11(+0.58%) |
Jul 16, 2010 | 19.76 | 19.76 | 18.84 | 19.04 | 77,937 | -0.95(-4.75%) |
Jul 15, 2010 | 19.93 | 20.09 | 19.67 | 19.99 | 84,475 | +0.02(+0.10%) |
Jul 14, 2010 | 19.76 | 20.01 | 19.76 | 19.97 | 51,346 | +0.02(+0.10%) |
Jul 13, 2010 | 19.59 | 20.18 | 19.42 | 19.95 | 119,590 | +0.61(+3.15%) |
Jul 12, 2010 | 19.34 | 19.79 | 19.17 | 19.34 | 68,593 | -0.15(-0.77%) |
Jul 09, 2010 | 19.00 | 19.53 | 18.97 | 19.49 | 34,612 | +0.44(+2.31%) |
Jul 08, 2010 | 19.01 | 19.17 | 18.54 | 19.05 | 59,126 | +0.26(+1.38%) |
Jul 07, 2010 | 18.13 | 18.80 | 17.98 | 18.79 | 54,262 | +0.68(+3.75%) |
Jul 06, 2010 | 18.14 | 18.71 | 17.82 | 18.11 | 123,939 | +0.30(+1.68%) |
Jul 02, 2010 | 18.28 | 18.28 | 17.60 | 17.81 | 57,146 | -0.35(-1.93%) |
Jul 01, 2010 | 18.67 | 18.67 | 17.60 | 18.16 | 58,121 | -0.55(-2.94%) |
Jun 30, 2010 | 18.80 | 19.45 | 18.63 | 18.71 | 57,615 | -0.11(-0.58%) |
Jun 29, 2010 | 19.25 | 19.33 | 18.67 | 18.82 | 56,068 | -1.07(-5.38%) |
Jun 25, 2010 | 19.30 | 20.16 | 19.12 | 19.89 | 174,838 | +0.63(+3.27%) |
Jun 24, 2010 | 19.82 | 19.89 | 19.22 | 19.26 | 104,973 | -0.72(-3.60%) |
Jun 23, 2010 | 20.18 | 20.26 | 19.89 | 19.98 | 49,235 | -0.28(-1.38%) |
Jun 22, 2010 | 20.76 | 20.92 | 20.19 | 20.26 | 69,563 | -0.50(-2.41%) |
Jun 21, 2010 | 21.42 | 21.54 | 20.50 | 20.76 | 46,668 | -0.41(-1.94%) |
Jun 18, 2010 | 21.68 | 21.68 | 21.15 | 21.17 | 111,689 | -0.34(-1.58%) |
Jun 17, 2010 | 21.86 | 21.86 | 21.20 | 21.51 | 54,443 | -0.11(-0.51%) |
Jun 16, 2010 | 21.28 | 21.73 | 21.14 | 21.62 | 66,969 | +0.23(+1.08%) |
Jun 15, 2010 | 21.45 | 21.45 | 21.05 | 21.39 | 121,686 | +0.21(+0.99%) |
Jun 14, 2010 | 21.40 | 21.70 | 20.92 | 21.18 | 197,263 | +0.00(+0.00%) |
Jun 11, 2010 | 21.21 | 21.30 | 20.46 | 21.18 | 109,764 | -0.25(-1.17%) |
Jun 10, 2010 | 20.90 | 21.75 | 20.55 | 21.43 | 223,365 | +1.02(+5.00%) |
Jun 09, 2010 | 21.76 | 21.76 | 20.33 | 20.41 | 171,977 | -1.06(-4.94%) |
Jun 08, 2010 | 22.60 | 22.78 | 21.29 | 21.47 | 113,044 | -0.95(-4.24%) |
Jun 07, 2010 | 23.17 | 23.72 | 22.36 | 22.42 | 87,937 | -0.56(-2.44%) |
Jun 04, 2010 | 23.93 | 24.21 | 22.97 | 22.98 | 86,081 | -1.65(-6.70%) |
Jun 03, 2010 | 24.03 | 25.16 | 24.03 | 24.63 | 94,312 | +0.81(+3.40%) |
Jun 02, 2010 | 23.00 | 23.91 | 22.73 | 23.82 | 70,393 | +0.85(+3.70%) |
Jun 01, 2010 | 23.62 | 23.82 | 22.95 | 22.97 | 86,730 | -0.94(-3.93%) |
May 28, 2010 | 24.80 | 24.80 | 23.50 | 23.91 | 64,879 | -0.89(-3.59%) |
May 27, 2010 | 24.50 | 24.85 | 24.37 | 24.80 | 66,613 | +0.86(+3.59%) |
May 26, 2010 | 23.42 | 24.50 | 23.13 | 23.94 | 113,099 | +0.64(+2.75%) |
May 25, 2010 | 23.14 | 23.47 | 22.37 | 23.30 | 46,786 | -0.13(-0.55%) |
May 24, 2010 | 23.95 | 24.34 | 23.29 | 23.43 | 31,115 | -0.61(-2.54%) |
May 21, 2010 | 23.63 | 24.37 | 23.42 | 24.04 | 116,089 | -0.04(-0.17%) |
May 20, 2010 | 23.72 | 25.16 | 23.57 | 24.08 | 248,527 | -1.55(-6.05%) |
May 19, 2010 | 26.38 | 26.38 | 25.57 | 25.63 | 44,455 | -0.88(-3.32%) |
May 18, 2010 | 27.70 | 27.77 | 26.33 | 26.51 | 36,746 | -0.85(-3.11%) |
May 17, 2010 | 27.43 | 27.53 | 26.43 | 27.36 | 41,929 | +0.20(+0.74%) |
May 14, 2010 | 27.47 | 27.47 | 26.41 | 27.16 | 41,052 | -0.56(-2.02%) |
May 13, 2010 | 28.03 | 28.11 | 27.30 | 27.72 | 42,291 | -0.32(-1.14%) |
May 12, 2010 | 27.46 | 28.43 | 27.46 | 28.04 | 105,923 | +0.71(+2.60%) |
May 11, 2010 | 26.87 | 27.44 | 26.21 | 27.33 | 60,846 | +0.79(+2.98%) |
May 10, 2010 | 26.59 | 27.00 | 25.91 | 26.54 | 111,107 | +1.65(+6.63%) |
May 07, 2010 | 25.96 | 26.35 | 24.30 | 24.89 | 110,539 | -1.39(-5.29%) |
May 06, 2010 | 27.11 | 29.40 | 24.32 | 26.28 | 325,111 | +0.78(+3.06%) |
May 05, 2010 | 25.25 | 25.64 | 25.10 | 25.50 | 54,028 | -0.05(-0.20%) |
May 04, 2010 | 25.50 | 25.78 | 25.26 | 25.55 | 56,276 | -0.41(-1.58%) |
May 03, 2010 | 25.42 | 26.19 | 25.21 | 25.96 | 34,919 | +0.75(+2.98%) |
Apr 30, 2010 | 26.15 | 26.19 | 25.21 | 25.21 | 40,772 | -1.02(-3.89%) |
Apr 29, 2010 | 25.82 | 26.24 | 24.90 | 26.23 | 80,926 | +0.56(+2.18%) |
Apr 28, 2010 | 25.63 | 25.91 | 25.13 | 25.67 | 19,421 | +0.14(+0.55%) |
Apr 27, 2010 | 25.32 | 25.82 | 25.06 | 25.53 | 55,967 | +0.02(+0.08%) |
Apr 26, 2010 | 25.53 | 26.07 | 25.04 | 25.51 | 41,709 | -0.13(-0.51%) |
Apr 23, 2010 | 25.39 | 25.87 | 25.32 | 25.64 | 48,269 | -0.34(-1.31%) |
Apr 22, 2010 | 25.74 | 25.98 | 25.24 | 25.98 | 42,749 | -0.12(-0.46%) |
Apr 21, 2010 | 26.08 | 26.24 | 25.58 | 26.10 | 27,093 | +0.13(+0.50%) |
Apr 20, 2010 | 25.61 | 26.14 | 25.61 | 25.97 | 22,941 | +0.41(+1.60%) |
Apr 19, 2010 | 25.52 | 25.60 | 25.01 | 25.56 | 38,042 | -0.15(-0.58%) |
Apr 16, 2010 | 26.03 | 26.23 | 25.10 | 25.71 | 47,505 | -0.28(-1.08%) |
Apr 15, 2010 | 26.40 | 26.59 | 25.99 | 25.99 | 54,149 | -0.31(-1.18%) |
Apr 14, 2010 | 25.99 | 26.57 | 25.83 | 26.30 | 56,248 | +0.40(+1.54%) |
Apr 13, 2010 | 25.80 | 25.95 | 25.65 | 25.90 | 36,114 | +0.10(+0.39%) |
Apr 12, 2010 | 25.84 | 25.92 | 25.73 | 25.80 | 18,979 | -0.05(-0.19%) |
Apr 09, 2010 | 26.10 | 26.10 | 25.53 | 25.85 | 58,947 | -0.32(-1.22%) |
Apr 08, 2010 | 25.73 | 26.31 | 25.48 | 26.17 | 39,984 | +0.27(+1.04%) |
Apr 07, 2010 | 25.93 | 26.61 | 25.77 | 25.90 | 84,510 | -0.23(-0.88%) |
Apr 06, 2010 | 26.54 | 26.58 | 26.01 | 26.13 | 28,356 | -0.58(-2.17%) |
Apr 05, 2010 | 26.30 | 26.99 | 26.20 | 26.71 | 37,671 | +0.45(+1.71%) |
Apr 01, 2010 | 25.99 | 26.26 | 26.26 | 26.26 | 50,500 | +0.51(+1.98%) |
Mar 31, 2010 | 26.46 | 27.00 | 25.69 | 25.75 | 55,243 | -0.89(-3.34%) |
Mar 30, 2010 | 25.37 | 26.85 | 25.37 | 26.64 | 62,985 | +1.38(+5.46%) |
Mar 29, 2010 | 25.59 | 25.85 | 25.23 | 25.26 | 32,942 | -0.16(-0.63%) |
Mar 26, 2010 | 25.97 | 26.09 | 25.28 | 25.42 | 19,585 | -0.27(-1.05%) |
Mar 25, 2010 | 26.40 | 26.81 | 25.67 | 25.69 | 40,284 | -0.40(-1.53%) |
Mar 24, 2010 | 26.68 | 26.93 | 26.02 | 26.09 | 46,927 | -0.79(-2.94%) |
Mar 23, 2010 | 26.07 | 27.02 | 25.58 | 26.88 | 54,997 | +0.82(+3.15%) |
Mar 22, 2010 | 25.03 | 26.13 | 25.01 | 26.06 | 41,566 | +0.85(+3.37%) |
Mar 19, 2010 | 25.83 | 25.89 | 25.00 | 25.21 | 64,196 | -0.42(-1.64%) |
Mar 18, 2010 | 25.12 | 25.77 | 25.12 | 25.63 | 38,229 | +0.16(+0.63%) |
Mar 17, 2010 | 25.38 | 25.91 | 25.38 | 25.47 | 48,279 | +0.12(+0.47%) |
Mar 16, 2010 | 25.39 | 25.54 | 25.08 | 25.35 | 69,225 | +0.03(+0.12%) |
Mar 15, 2010 | 25.17 | 25.81 | 25.05 | 25.32 | 48,646 | -0.25(-0.98%) |
Mar 12, 2010 | 25.67 | 25.89 | 25.12 | 25.57 | 58,107 | -0.11(-0.43%) |
Mar 11, 2010 | 25.90 | 26.08 | 25.36 | 25.68 | 86,647 | -0.40(-1.53%) |
Mar 10, 2010 | 24.60 | 26.16 | 24.17 | 26.08 | 102,332 | +1.41(+5.72%) |
Mar 09, 2010 | 24.52 | 24.79 | 23.61 | 24.67 | 127,171 | -0.31(-1.24%) |
Mar 08, 2010 | 24.68 | 25.19 | 24.68 | 24.98 | 42,158 | +0.42(+1.71%) |
Mar 05, 2010 | 24.75 | 24.89 | 24.45 | 24.56 | 131,905 | +0.07(+0.29%) |
Mar 04, 2010 | 24.67 | 24.75 | 24.25 | 24.49 | 81,677 | -0.01(-0.04%) |
Mar 03, 2010 | 24.46 | 24.84 | 24.20 | 24.50 | 187,423 | +0.11(+0.45%) |
Mar 02, 2010 | 24.25 | 24.55 | 24.00 | 24.39 | 189,521 | +0.09(+0.37%) |
Mar 01, 2010 | 24.15 | 24.65 | 23.93 | 24.30 | 160,784 | +0.36(+1.50%) |
Feb 26, 2010 | 23.94 | 24.30 | 23.50 | 23.94 | 215,066 | +0.09(+0.38%) |
Feb 25, 2010 | 22.58 | 24.94 | 22.58 | 23.85 | 451,904 | +3.17(+15.33%) |
Feb 24, 2010 | 19.99 | 20.72 | 19.75 | 20.68 | 46,092 | +0.78(+3.92%) |
Feb 23, 2010 | 20.02 | 20.13 | 19.60 | 19.90 | 47,108 | -0.10(-0.50%) |
Feb 22, 2010 | 19.59 | 20.22 | 19.43 | 20.00 | 36,606 | +0.41(+2.09%) |
Feb 19, 2010 | 19.54 | 19.85 | 19.38 | 19.59 | 31,023 | +0.04(+0.20%) |
Feb 18, 2010 | 18.98 | 19.55 | 18.93 | 19.55 | 33,272 | +0.50(+2.62%) |
Feb 17, 2010 | 19.25 | 19.25 | 18.93 | 19.05 | 19,793 | -0.08(-0.42%) |
Feb 16, 2010 | 19.10 | 19.32 | 18.55 | 19.13 | 28,261 | +0.15(+0.79%) |
Feb 12, 2010 | 17.82 | 18.98 | 18.98 | 18.98 | 97,800 | +1.08(+6.03%) |
Feb 11, 2010 | 17.09 | 17.96 | 16.96 | 17.90 | 43,882 | +0.70(+4.07%) |
Feb 10, 2010 | 17.36 | 17.61 | 17.04 | 17.20 | 21,142 | -0.29(-1.66%) |
Feb 09, 2010 | 17.48 | 17.62 | 16.87 | 17.49 | 37,501 | +0.28(+1.63%) |
Feb 08, 2010 | 17.69 | 17.94 | 16.80 | 17.21 | 51,310 | -0.44(-2.49%) |
Feb 05, 2010 | 18.99 | 18.99 | 17.02 | 17.65 | 63,832 | +0.52(+3.04%) |
Feb 04, 2010 | 17.62 | 18.05 | 17.12 | 17.13 | 52,898 | -0.64(-3.60%) |
Feb 03, 2010 | 17.86 | 18.15 | 17.54 | 17.77 | 34,088 | -0.21(-1.17%) |
Feb 02, 2010 | 18.29 | 18.45 | 17.63 | 17.98 | 66,344 | -0.31(-1.69%) |
Feb 01, 2010 | 18.21 | 18.46 | 17.90 | 18.29 | 39,871 | +0.22(+1.22%) |
Jan 29, 2010 | 18.68 | 18.87 | 18.07 | 18.07 | 34,134 | -0.54(-2.90%) |
Jan 28, 2010 | 19.28 | 19.51 | 18.24 | 18.61 | 43,036 | -0.65(-3.37%) |
Jan 27, 2010 | 18.77 | 19.28 | 18.72 | 19.26 | 23,638 | +0.48(+2.56%) |
Jan 26, 2010 | 19.03 | 19.35 | 18.76 | 18.78 | 34,245 | -0.31(-1.62%) |
Jan 25, 2010 | 19.68 | 19.69 | 18.98 | 19.09 | 42,610 | -0.45(-2.30%) |
Jan 22, 2010 | 20.30 | 20.55 | 19.47 | 19.54 | 44,695 | -0.72(-3.55%) |
Jan 21, 2010 | 21.00 | 21.09 | 19.85 | 20.26 | 85,949 | -0.72(-3.43%) |
Jan 20, 2010 | 20.78 | 21.19 | 20.38 | 20.98 | 68,757 | -0.04(-0.19%) |
Jan 19, 2010 | 20.82 | 21.55 | 20.66 | 21.02 | 66,823 | +0.18(+0.86%) |
Jan 15, 2010 | 21.43 | 20.84 | 20.84 | 20.84 | 93,300 | -0.49(-2.30%) |
Jan 14, 2010 | 21.41 | 21.55 | 21.00 | 21.33 | 26,276 | -0.22(-1.02%) |
Jan 13, 2010 | 21.04 | 21.67 | 20.78 | 21.55 | 43,615 | +0.53(+2.52%) |
Jan 12, 2010 | 21.16 | 21.42 | 20.61 | 21.02 | 37,172 | -0.37(-1.73%) |
Jan 11, 2010 | 21.65 | 21.65 | 21.10 | 21.39 | 19,614 | +0.14(+0.66%) |
Jan 08, 2010 | 21.51 | 21.62 | 21.09 | 21.25 | 41,518 | -0.40(-1.85%) |
Jan 07, 2010 | 20.84 | 21.65 | 20.58 | 21.65 | 69,920 | +0.85(+4.09%) |
Jan 06, 2010 | 20.86 | 21.00 | 20.56 | 20.80 | 46,566 | -0.11(-0.53%) |
Jan 05, 2010 | 21.65 | 21.90 | 20.67 | 20.91 | 123,976 | -0.99(-4.52%) |
Jan 04, 2010 | 21.64 | 22.22 | 21.55 | 21.90 | 48,074 | +0.46(+2.15%) |
Dec 31, 2009 | 21.71 | 21.44 | 21.44 | 21.44 | 34,800 | -0.27(-1.24%) |
Dec 30, 2009 | 21.82 | 22.05 | 21.42 | 21.71 | 33,048 | -0.28(-1.27%) |
Dec 29, 2009 | 21.87 | 22.13 | 21.76 | 21.99 | 59,042 | +0.06(+0.27%) |
Dec 28, 2009 | 21.77 | 21.95 | 21.59 | 21.93 | 32,920 | +0.18(+0.83%) |
Dec 24, 2009 | 21.69 | 21.82 | 21.46 | 21.75 | 16,261 | +0.08(+0.37%) |
Dec 23, 2009 | 21.26 | 21.86 | 21.01 | 21.67 | 53,693 | +0.53(+2.51%) |
Dec 22, 2009 | 21.07 | 21.26 | 20.85 | 21.14 | 92,483 | +0.05(+0.24%) |
Dec 21, 2009 | 21.06 | 21.56 | 21.00 | 21.09 | 58,795 | +0.09(+0.43%) |
Dec 18, 2009 | 21.00 | 21.19 | 20.77 | 21.00 | 212,628 | -0.23(-1.08%) |
Dec 17, 2009 | 21.47 | 21.83 | 21.16 | 21.23 | 35,387 | -0.33(-1.53%) |
Dec 16, 2009 | 21.78 | 22.00 | 21.47 | 21.56 | 31,419 | -0.03(-0.14%) |
Dec 15, 2009 | 21.27 | 22.13 | 21.27 | 21.59 | 70,258 | +0.20(+0.94%) |
Dec 14, 2009 | 21.14 | 21.39 | 20.96 | 21.39 | 24,877 | +0.24(+1.13%) |
Dec 11, 2009 | 21.13 | 21.19 | 20.78 | 21.15 | 28,985 | +0.14(+0.67%) |
Dec 10, 2009 | 21.31 | 21.45 | 20.76 | 21.01 | 54,862 | -0.26(-1.22%) |
Dec 09, 2009 | 21.33 | 21.33 | 20.92 | 21.27 | 71,422 | +0.01(+0.05%) |
Dec 08, 2009 | 21.04 | 21.34 | 20.83 | 21.26 | 149,896 | +0.14(+0.66%) |
Dec 07, 2009 | 21.00 | 21.27 | 20.63 | 21.12 | 119,160 | +0.12(+0.57%) |
Dec 04, 2009 | 20.92 | 21.15 | 20.52 | 21.00 | 111,297 | +0.28(+1.35%) |
Dec 03, 2009 | 20.87 | 21.10 | 20.71 | 20.72 | 155,298 | -0.14(-0.67%) |
Dec 02, 2009 | 19.98 | 21.06 | 19.92 | 20.86 | 87,915 | +0.88(+4.40%) |
Dec 01, 2009 | 19.73 | 20.11 | 19.58 | 19.98 | 56,218 | +0.47(+2.41%) |
Nov 30, 2009 | 19.07 | 19.56 | 18.60 | 19.51 | 97,157 | +0.36(+1.88%) |
Nov 27, 2009 | 18.85 | 19.85 | 18.85 | 19.15 | 40,758 | -0.41(-2.10%) |
Nov 25, 2009 | 19.31 | 20.00 | 19.31 | 19.56 | 90,846 | +0.40(+2.09%) |
Nov 24, 2009 | 19.13 | 19.23 | 18.84 | 19.16 | 41,731 | -0.05(-0.26%) |
Nov 23, 2009 | 18.74 | 19.25 | 18.74 | 19.21 | 40,367 | +0.78(+4.23%) |
Nov 20, 2009 | 18.45 | 18.75 | 18.21 | 18.43 | 44,611 | -0.21(-1.13%) |
Nov 19, 2009 | 18.77 | 18.77 | 18.28 | 18.64 | 79,916 | -0.34(-1.79%) |
Nov 18, 2009 | 19.18 | 19.18 | 18.37 | 18.98 | 62,673 | -0.14(-0.73%) |
Nov 17, 2009 | 18.42 | 19.21 | 18.20 | 19.12 | 66,580 | +0.67(+3.63%) |
Nov 16, 2009 | 16.58 | 18.47 | 16.58 | 18.45 | 278,151 | +2.06(+12.57%) |
Nov 13, 2009 | 16.36 | 17.12 | 16.08 | 16.39 | 37,530 | +0.14(+0.86%) |
Nov 12, 2009 | 16.74 | 17.31 | 16.05 | 16.25 | 47,587 | -0.79(-4.64%) |
Nov 11, 2009 | 17.16 | 17.43 | 16.79 | 17.04 | 30,633 | +0.03(+0.18%) |
Nov 10, 2009 | 17.20 | 17.39 | 16.84 | 17.01 | 24,544 | -0.34(-1.96%) |
Nov 09, 2009 | 17.06 | 17.38 | 16.78 | 17.35 | 66,870 | +0.41(+2.42%) |
Nov 06, 2009 | 16.88 | 16.98 | 16.32 | 16.94 | 41,305 | -0.05(-0.29%) |
Nov 05, 2009 | 15.39 | 17.02 | 15.39 | 16.99 | 59,384 | +1.82(+12.00%) |
Nov 04, 2009 | 15.36 | 15.73 | 14.96 | 15.17 | 65,841 | -0.15(-0.98%) |
Nov 03, 2009 | 14.99 | 15.66 | 14.99 | 15.32 | 35,285 | +0.26(+1.73%) |
Nov 02, 2009 | 15.51 | 15.65 | 14.68 | 15.06 | 65,501 | -0.40(-2.59%) |
Oct 30, 2009 | 16.01 | 16.18 | 15.25 | 15.46 | 67,453 | -0.64(-3.98%) |
Oct 29, 2009 | 16.52 | 16.52 | 16.00 | 16.10 | 59,790 | -0.30(-1.83%) |
Oct 28, 2009 | 16.99 | 17.22 | 16.27 | 16.40 | 43,403 | -0.67(-3.93%) |
Oct 27, 2009 | 17.30 | 17.48 | 17.07 | 17.07 | 25,170 | -0.22(-1.27%) |
Oct 26, 2009 | 17.19 | 17.79 | 17.09 | 17.29 | 31,078 | +0.10(+0.58%) |
Oct 23, 2009 | 17.47 | 17.78 | 17.11 | 17.19 | 54,254 | -0.18(-1.04%) |
Oct 22, 2009 | 17.25 | 17.45 | 16.95 | 17.37 | 18,787 | +0.11(+0.64%) |
Oct 21, 2009 | 17.19 | 17.86 | 17.11 | 17.26 | 57,526 | +0.04(+0.23%) |
Oct 20, 2009 | 17.15 | 17.47 | 17.00 | 17.22 | 30,907 | -0.26(-1.49%) |
Oct 19, 2009 | 17.54 | 17.55 | 17.32 | 17.48 | 21,479 | +0.05(+0.29%) |
Oct 16, 2009 | 17.35 | 17.65 | 17.05 | 17.43 | 59,453 | -0.07(-0.40%) |
Oct 15, 2009 | 17.58 | 17.79 | 17.30 | 17.50 | 33,045 | -0.15(-0.85%) |
Oct 14, 2009 | 17.39 | 17.85 | 17.39 | 17.65 | 43,427 | +0.42(+2.44%) |
Oct 13, 2009 | 17.45 | 17.49 | 17.09 | 17.23 | 31,478 | -0.19(-1.09%) |
Oct 12, 2009 | 17.90 | 18.00 | 17.42 | 17.42 | 28,560 | -0.42(-2.35%) |
Oct 09, 2009 | 17.74 | 17.98 | 17.53 | 17.84 | 62,595 | +0.21(+1.19%) |
Oct 08, 2009 | 17.58 | 17.79 | 17.54 | 17.63 | 68,911 | +0.12(+0.69%) |
Oct 07, 2009 | 17.39 | 17.51 | 17.10 | 17.51 | 18,522 | +0.10(+0.57%) |
Oct 06, 2009 | 17.50 | 17.57 | 17.09 | 17.41 | 53,994 | +0.00(+0.00%) |
Oct 05, 2009 | 17.04 | 17.43 | 17.04 | 17.41 | 84,500 | +0.40(+2.35%) |
Oct 02, 2009 | 16.92 | 17.13 | 16.86 | 17.01 | 113,667 | +0.08(+0.47%) |