Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.04 | 21.10 | 20.85 | 21.06 | 1,771,690 | -0.36(-1.68%) |
Oct 28, 2010 | 21.43 | 21.51 | 21.32 | 21.42 | 1,412,077 | +0.11(+0.52%) |
Oct 27, 2010 | 21.16 | 21.31 | 21.09 | 21.31 | 2,654,007 | -0.71(-3.23%) |
Oct 25, 2010 | 22.16 | 22.32 | 21.95 | 22.02 | 1,260,542 | +0.17(+0.79%) |
Oct 22, 2010 | 21.90 | 21.97 | 21.77 | 21.85 | 1,458,749 | -0.14(-0.63%) |
Oct 21, 2010 | 22.18 | 22.34 | 21.86 | 21.98 | 1,443,764 | +0.38(+1.76%) |
Oct 20, 2010 | 21.35 | 21.73 | 21.33 | 21.60 | 1,563,315 | +0.38(+1.79%) |
Oct 19, 2010 | 21.46 | 21.53 | 21.11 | 21.22 | 2,345,501 | -0.71(-3.22%) |
Oct 18, 2010 | 21.92 | 22.11 | 21.84 | 21.93 | 3,694,617 | -1.26(-5.43%) |
Oct 15, 2010 | 23.24 | 23.28 | 22.92 | 23.19 | 2,247,909 | -0.26(-1.09%) |
Oct 14, 2010 | 23.69 | 23.70 | 23.29 | 23.44 | 1,640,626 | +0.17(+0.74%) |
Oct 13, 2010 | 23.09 | 23.51 | 23.07 | 23.27 | 2,368,073 | +1.05(+4.73%) |
Oct 12, 2010 | 22.05 | 22.26 | 21.80 | 22.22 | 744,800 | -0.03(-0.12%) |
Oct 11, 2010 | 22.31 | 22.46 | 22.22 | 22.25 | 948,138 | +0.04(+0.19%) |
Oct 08, 2010 | 22.21 | 22.23 | 21.96 | 22.21 | 1,502,951 | +0.03(+0.16%) |
Oct 07, 2010 | 22.43 | 22.49 | 22.10 | 22.17 | 504 | -0.12(-0.53%) |
Oct 06, 2010 | 22.36 | 22.43 | 22.17 | 22.29 | 946,605 | +0.32(+1.48%) |
Oct 05, 2010 | 21.71 | 22.05 | 21.61 | 21.96 | 10,217 | +0.62(+2.88%) |
Oct 04, 2010 | 21.52 | 21.64 | 21.24 | 21.35 | 895,316 | -0.45(-2.06%) |
Oct 01, 2010 | 21.80 | 22.10 | 21.69 | 21.80 | 1,731,092 | +0.14(+0.64%) |
Sep 30, 2010 | 21.77 | 22.07 | 21.53 | 21.66 | 550 | -0.03(-0.13%) |
Sep 29, 2010 | 21.81 | 21.92 | 21.61 | 21.69 | 4,223 | -0.04(-0.19%) |
Sep 28, 2010 | 21.45 | 21.77 | 21.11 | 21.73 | 7,536 | +0.48(+2.28%) |
Sep 27, 2010 | 21.56 | 21.56 | 21.24 | 21.24 | 698,125 | -0.44(-2.04%) |
Sep 24, 2010 | 21.26 | 21.71 | 21.24 | 21.69 | 1,413,475 | +1.28(+6.27%) |
Sep 23, 2010 | 20.52 | 20.70 | 20.35 | 20.41 | 10,878 | -0.84(-3.97%) |
Sep 22, 2010 | 21.45 | 21.56 | 21.11 | 21.25 | 979,923 | -0.10(-0.45%) |
Sep 21, 2010 | 21.56 | 21.58 | 21.20 | 21.35 | 35,899 | +0.19(+0.88%) |
Sep 20, 2010 | 20.98 | 21.19 | 20.88 | 21.16 | 3,071,487 | +0.42(+2.03%) |
Sep 17, 2010 | 20.74 | 20.94 | 20.61 | 20.74 | 6,992,288 | +0.08(+0.40%) |
Sep 15, 2010 | 20.74 | 20.77 | 20.60 | 20.66 | 4,863,416 | -0.11(-0.53%) |
Sep 14, 2010 | 20.88 | 20.90 | 20.70 | 20.77 | 80,518 | -0.61(-2.85%) |
Sep 13, 2010 | 21.42 | 21.52 | 21.31 | 21.38 | 831,022 | +0.46(+2.22%) |
Sep 10, 2010 | 20.70 | 20.95 | 20.63 | 20.91 | 1,147,578 | +0.16(+0.77%) |
Sep 09, 2010 | 21.00 | 21.06 | 20.67 | 20.75 | 3,691 | +0.17(+0.81%) |
Sep 08, 2010 | 20.50 | 20.76 | 20.49 | 20.59 | 6,624 | +0.01(+0.03%) |
Sep 07, 2010 | 20.59 | 20.69 | 20.50 | 20.58 | 3,338 | -0.56(-2.65%) |
Sep 03, 2010 | 21.20 | 21.33 | 20.93 | 21.14 | 904,471 | +0.44(+2.10%) |
Sep 02, 2010 | 20.73 | 20.84 | 20.56 | 20.70 | 33,441 | +0.17(+0.84%) |
Sep 01, 2010 | 20.39 | 20.68 | 20.26 | 20.53 | 1,528,191 | +1.24(+6.43%) |
Aug 31, 2010 | 19.26 | 19.46 | 19.07 | 19.29 | 5,758 | +0.30(+1.59%) |
Aug 30, 2010 | 19.16 | 19.29 | 18.98 | 18.99 | 1,030,039 | -0.57(-2.90%) |
Aug 27, 2010 | 19.18 | 19.57 | 18.86 | 19.56 | 1,640,696 | +0.42(+2.20%) |
Aug 26, 2010 | 19.30 | 19.47 | 19.05 | 19.13 | 3,294 | -0.17(-0.90%) |
Aug 25, 2010 | 18.98 | 19.34 | 18.83 | 19.31 | 7,124 | +0.75(+4.02%) |
Aug 24, 2010 | 18.49 | 18.74 | 18.34 | 18.56 | 12,080 | -0.37(-1.97%) |
Aug 23, 2010 | 19.09 | 19.31 | 18.91 | 18.93 | 2,845,309 | -0.37(-1.93%) |
Aug 20, 2010 | 19.47 | 19.47 | 19.18 | 19.31 | 3,789,470 | -0.72(-3.59%) |
Aug 19, 2010 | 20.53 | 20.63 | 19.94 | 20.03 | 125,914 | -0.56(-2.72%) |
Aug 18, 2010 | 20.70 | 20.76 | 20.45 | 20.59 | 10,898 | +0.02(+0.10%) |
Aug 17, 2010 | 20.70 | 20.76 | 20.55 | 20.57 | 10,394 | +0.55(+2.76%) |
Aug 16, 2010 | 19.94 | 20.19 | 19.87 | 20.01 | 1,235,980 | +0.22(+1.12%) |
Aug 13, 2010 | 19.79 | 20.19 | 19.79 | 19.79 | 1,655,395 | -0.55(-2.72%) |
Aug 12, 2010 | 20.19 | 20.52 | 20.17 | 20.35 | 1,908,826 | +0.30(+1.52%) |
Aug 11, 2010 | 20.54 | 20.55 | 20.02 | 20.04 | 2,198,656 | -1.71(-7.88%) |
Aug 10, 2010 | 21.47 | 21.84 | 21.31 | 21.76 | 13,522 | -0.17(-0.76%) |
Aug 09, 2010 | 21.98 | 22.03 | 21.87 | 21.92 | 708,577 | +0.36(+1.67%) |
Aug 06, 2010 | 21.56 | 21.62 | 21.26 | 21.56 | 1,045,964 | -0.21(-0.98%) |
Aug 05, 2010 | 21.74 | 21.82 | 21.64 | 21.78 | 722,548 | +0.00(+0.00%) |
Aug 04, 2010 | 21.82 | 22.03 | 21.67 | 21.78 | 5,954 | -0.17(-0.76%) |
Aug 03, 2010 | 22.01 | 22.12 | 21.87 | 21.94 | 6,874 | -0.32(-1.43%) |
Aug 02, 2010 | 21.94 | 22.33 | 21.83 | 22.26 | 2,021,938 | +0.74(+3.44%) |
Jul 30, 2010 | 21.52 | 21.70 | 21.09 | 21.52 | 1,622,257 | +0.28(+1.33%) |
Jul 29, 2010 | 21.33 | 21.58 | 21.02 | 21.24 | 2,710,879 | +0.03(+0.13%) |
Jul 28, 2010 | 21.42 | 21.48 | 21.14 | 21.21 | 144 | -0.58(-2.67%) |
Jul 27, 2010 | 22.09 | 22.22 | 21.63 | 21.79 | 8,588 | -0.37(-1.65%) |
Jul 26, 2010 | 22.06 | 22.19 | 21.92 | 22.16 | 1,540,639 | -0.07(-0.31%) |
Jul 23, 2010 | 21.69 | 22.26 | 21.57 | 22.23 | 2,253,489 | +0.34(+1.55%) |
Jul 22, 2010 | 21.48 | 22.03 | 21.47 | 21.89 | 30,604 | +0.89(+4.25%) |
Jul 21, 2010 | 21.31 | 21.38 | 20.86 | 21.00 | 4,129,544 | -0.18(-0.85%) |
Jul 20, 2010 | 20.70 | 21.20 | 20.69 | 21.17 | 50,591 | -0.32(-1.48%) |
Jul 19, 2010 | 21.66 | 21.74 | 21.33 | 21.49 | 3,040,357 | -0.59(-2.69%) |
Jul 16, 2010 | 22.09 | 22.45 | 22.00 | 22.09 | 2,338,043 | -0.73(-3.18%) |
Jul 15, 2010 | 22.88 | 23.05 | 22.58 | 22.81 | 1,820,967 | -0.17(-0.75%) |
Jul 14, 2010 | 22.95 | 23.21 | 22.76 | 22.99 | 16,973 | +0.13(+0.57%) |
Jul 13, 2010 | 22.67 | 22.97 | 22.61 | 22.86 | 21,277 | +0.77(+3.48%) |
Jul 12, 2010 | 21.95 | 22.19 | 21.88 | 22.09 | 1,175,021 | +0.03(+0.16%) |
Jul 09, 2010 | 22.05 | 22.09 | 21.73 | 22.05 | 1,538,629 | +0.12(+0.57%) |
Jul 08, 2010 | 21.65 | 21.96 | 21.54 | 21.93 | 10,747 | +0.11(+0.51%) |
Jul 07, 2010 | 21.16 | 21.82 | 21.12 | 21.82 | 1,716,612 | +0.62(+2.94%) |
Jul 06, 2010 | 21.50 | 21.70 | 21.02 | 21.20 | 3,787 | +0.43(+2.06%) |
Jul 02, 2010 | 20.77 | 21.27 | 20.57 | 20.77 | 1,867,005 | -0.09(-0.43%) |
Jul 01, 2010 | 20.93 | 21.01 | 20.41 | 20.86 | 3,244,011 | +0.22(+1.07%) |
Jun 30, 2010 | 20.73 | 21.06 | 20.55 | 20.64 | 4,148 | -0.05(-0.23%) |
Jun 29, 2010 | 21.17 | 21.20 | 20.59 | 20.68 | 10,194 | -0.99(-4.56%) |
Jun 25, 2010 | 21.67 | 21.80 | 21.31 | 21.67 | 1,837,162 | +0.22(+1.03%) |
Jun 24, 2010 | 21.69 | 21.77 | 21.33 | 21.45 | 5,422 | -0.48(-2.18%) |
Jun 23, 2010 | 21.89 | 22.11 | 21.59 | 21.93 | 2,077,664 | +0.24(+1.08%) |
Jun 22, 2010 | 22.11 | 22.19 | 21.68 | 21.69 | 2,404 | -0.71(-3.18%) |
Jun 21, 2010 | 22.81 | 22.88 | 22.32 | 22.41 | 2,187,092 | +0.02(+0.09%) |
Jun 18, 2010 | 22.39 | 22.57 | 22.30 | 22.39 | 1,854,894 | +0.00(+0.00%) |
Jun 17, 2010 | 22.60 | 22.63 | 22.09 | 22.39 | 2,432,909 | +0.02(+0.09%) |
Jun 16, 2010 | 22.11 | 22.45 | 22.05 | 22.36 | 2,023,216 | -0.07(-0.31%) |
Jun 15, 2010 | 22.15 | 22.46 | 22.01 | 22.43 | 51,603 | +0.87(+4.04%) |
Jun 14, 2010 | 21.73 | 21.97 | 21.47 | 21.56 | 3,901,778 | +0.49(+2.33%) |
Jun 11, 2010 | 20.57 | 21.11 | 20.56 | 21.07 | 1,530,119 | -0.01(-0.03%) |
Jun 10, 2010 | 20.84 | 21.15 | 20.69 | 21.08 | 7,679 | +1.21(+6.09%) |
Jun 09, 2010 | 20.16 | 20.38 | 19.80 | 19.87 | 3,585,678 | +0.16(+0.81%) |
Jun 08, 2010 | 19.31 | 19.73 | 19.29 | 19.71 | 22,603 | +0.28(+1.46%) |
Jun 07, 2010 | 19.88 | 20.09 | 19.43 | 19.43 | 5,760,346 | -0.37(-1.85%) |
Jun 04, 2010 | 19.79 | 20.37 | 19.70 | 19.79 | 2,478,938 | -1.20(-5.73%) |
Jun 03, 2010 | 21.02 | 21.08 | 20.67 | 21.00 | 7,811,836 | +0.32(+1.54%) |
Jun 02, 2010 | 20.33 | 20.68 | 20.15 | 20.68 | 11,001 | +0.39(+1.94%) |
Jun 01, 2010 | 20.24 | 20.92 | 20.19 | 20.28 | 3,522,355 | -0.34(-1.64%) |
May 28, 2010 | 20.62 | 21.09 | 20.49 | 20.62 | 2,455,637 | -0.75(-3.50%) |
May 27, 2010 | 20.61 | 21.37 | 20.56 | 21.37 | 7,391,213 | +1.57(+7.93%) |
May 26, 2010 | 20.19 | 20.50 | 19.75 | 19.80 | 2,130,556 | -0.08(-0.42%) |
May 25, 2010 | 19.16 | 19.92 | 19.00 | 19.88 | 1,292 | -0.28(-1.37%) |
May 24, 2010 | 20.32 | 20.59 | 20.12 | 20.16 | 2,076,688 | -0.66(-3.19%) |
May 21, 2010 | 20.05 | 20.83 | 19.94 | 20.82 | 2,890,537 | +0.66(+3.26%) |
May 20, 2010 | 20.05 | 20.71 | 19.96 | 20.17 | 3,482,521 | -1.16(-5.45%) |
May 19, 2010 | 21.13 | 21.44 | 20.84 | 21.33 | 2,908,774 | -0.03(-0.16%) |
May 18, 2010 | 22.21 | 22.32 | 21.26 | 21.36 | 5,967 | -0.34(-1.56%) |
May 17, 2010 | 21.61 | 21.76 | 20.92 | 21.70 | 2,224,383 | +0.27(+1.26%) |
May 14, 2010 | 21.43 | 21.98 | 21.11 | 21.43 | 2,164,641 | -0.58(-2.64%) |
May 13, 2010 | 22.30 | 22.47 | 21.98 | 22.01 | 1,343,645 | -0.74(-3.25%) |
May 12, 2010 | 22.75 | 22.87 | 22.55 | 22.75 | 7,254,009 | +0.66(+3.01%) |
May 11, 2010 | 22.39 | 22.54 | 22.09 | 22.09 | 7,238 | -0.25(-1.11%) |
May 10, 2010 | 22.33 | 22.39 | 22.05 | 22.34 | 6,040,044 | +2.25(+11.19%) |
May 07, 2010 | 20.61 | 20.85 | 19.61 | 20.09 | 3,852,650 | -0.51(-2.48%) |
May 06, 2010 | 21.38 | 21.65 | 19.29 | 20.60 | 2,872,348 | -0.89(-4.15%) |
May 05, 2010 | 21.51 | 21.74 | 21.47 | 21.49 | 2,815,797 | -0.58(-2.63%) |
May 04, 2010 | 22.63 | 22.63 | 21.98 | 22.07 | 1,819,037 | -1.35(-5.76%) |
May 03, 2010 | 23.13 | 23.43 | 23.12 | 23.42 | 1,405,459 | +0.37(+1.59%) |
Apr 30, 2010 | 23.55 | 23.60 | 23.06 | 23.06 | 1,873,732 | -0.80(-3.33%) |
Apr 29, 2010 | 23.59 | 23.95 | 23.59 | 23.85 | 3,998,688 | +0.66(+2.83%) |
Apr 28, 2010 | 23.37 | 23.47 | 22.95 | 23.19 | 4,907,188 | -0.17(-0.74%) |
Apr 27, 2010 | 24.19 | 24.49 | 23.30 | 23.37 | 5,000,766 | -1.46(-5.88%) |
Apr 26, 2010 | 24.67 | 24.93 | 24.64 | 24.83 | 2,692,141 | +0.34(+1.38%) |
Apr 23, 2010 | 24.18 | 24.50 | 24.13 | 24.49 | 2,167,300 | +0.39(+1.64%) |
Apr 22, 2010 | 23.74 | 24.11 | 23.56 | 24.09 | 3,961,130 | -0.06(-0.26%) |
Apr 21, 2010 | 24.03 | 24.22 | 23.89 | 24.16 | 7,114 | -0.03(-0.14%) |
Apr 20, 2010 | 24.04 | 24.25 | 24.02 | 24.19 | 1,758 | +1.00(+4.32%) |
Apr 19, 2010 | 23.04 | 23.25 | 22.94 | 23.19 | 15,272,099 | +0.49(+2.16%) |
Apr 16, 2010 | 23.04 | 23.13 | 22.38 | 22.70 | 3,529,847 | -0.46(-2.00%) |
Apr 15, 2010 | 23.01 | 23.28 | 22.97 | 23.16 | 4,434,908 | -0.30(-1.30%) |
Apr 14, 2010 | 23.28 | 23.46 | 23.15 | 23.46 | 3,202,390 | +0.34(+1.47%) |
Apr 13, 2010 | 23.39 | 23.41 | 23.06 | 23.13 | 1,829,058 | +0.02(+0.09%) |
Apr 12, 2010 | 23.17 | 23.28 | 23.05 | 23.10 | 1,840,561 | +0.27(+1.18%) |
Apr 09, 2010 | 22.62 | 22.88 | 22.61 | 22.83 | 1,706,327 | +0.37(+1.66%) |
Apr 08, 2010 | 22.21 | 22.51 | 22.10 | 22.46 | 1,118,811 | +0.16(+0.71%) |
Apr 07, 2010 | 22.56 | 22.59 | 22.24 | 22.30 | 1,616,233 | -0.38(-1.68%) |
Apr 06, 2010 | 22.54 | 22.69 | 22.50 | 22.68 | 903,226 | -0.08(-0.33%) |
Apr 05, 2010 | 22.77 | 22.92 | 22.66 | 22.76 | 1,038,636 | +0.01(+0.06%) |
Apr 01, 2010 | 22.56 | 22.74 | 22.74 | 22.74 | 1,363,190 | +0.60(+2.72%) |
Mar 31, 2010 | 22.16 | 22.33 | 22.09 | 22.14 | 1,207,245 | +0.00(+0.00%) |
Mar 30, 2010 | 22.09 | 22.18 | 21.98 | 22.14 | 1,915,889 | -0.19(-0.87%) |
Mar 29, 2010 | 22.25 | 22.38 | 22.18 | 22.34 | 1,864,233 | +0.02(+0.07%) |
Mar 26, 2010 | 22.36 | 22.53 | 22.23 | 22.32 | 1,455,480 | +0.07(+0.30%) |
Mar 25, 2010 | 22.37 | 22.72 | 22.22 | 22.25 | 2,296,863 | +0.25(+1.13%) |
Mar 24, 2010 | 21.82 | 22.13 | 21.78 | 22.01 | 1,252,471 | -0.46(-2.03%) |
Mar 23, 2010 | 22.30 | 22.50 | 22.19 | 22.46 | 864,347 | +0.26(+1.18%) |
Mar 22, 2010 | 21.69 | 22.21 | 21.69 | 22.20 | 785,587 | +0.11(+0.52%) |
Mar 19, 2010 | 22.41 | 22.44 | 22.04 | 22.09 | 1,429,104 | -0.32(-1.44%) |
Mar 18, 2010 | 22.31 | 22.42 | 22.15 | 22.41 | 1,624,363 | -0.09(-0.42%) |
Mar 17, 2010 | 22.67 | 22.81 | 22.46 | 22.50 | 1,205,286 | +0.28(+1.24%) |
Mar 16, 2010 | 22.11 | 22.27 | 22.03 | 22.23 | 851,952 | +0.32(+1.47%) |
Mar 15, 2010 | 21.91 | 21.99 | 21.90 | 21.90 | 1,730,580 | -0.43(-1.93%) |
Mar 12, 2010 | 22.50 | 22.50 | 22.17 | 22.33 | 1,284,298 | +0.31(+1.40%) |
Mar 11, 2010 | 21.88 | 22.03 | 21.70 | 22.03 | 2,013,410 | +0.10(+0.46%) |
Mar 10, 2010 | 21.62 | 22.09 | 21.60 | 21.92 | 2,417,004 | +0.69(+3.23%) |
Mar 09, 2010 | 21.11 | 21.38 | 21.08 | 21.24 | 879,955 | +0.01(+0.03%) |
Mar 08, 2010 | 21.34 | 21.39 | 21.17 | 21.23 | 1,349,932 | -0.15(-0.69%) |
Mar 05, 2010 | 21.00 | 21.38 | 20.91 | 21.38 | 1,829,976 | +0.86(+4.19%) |
Mar 04, 2010 | 20.70 | 20.76 | 20.42 | 20.52 | 585,780 | -0.23(-1.10%) |
Mar 03, 2010 | 20.69 | 20.94 | 20.63 | 20.75 | 691,583 | +0.38(+1.85%) |
Mar 02, 2010 | 20.41 | 20.51 | 20.21 | 20.37 | 668,123 | +0.06(+0.30%) |
Mar 01, 2010 | 20.08 | 20.31 | 19.99 | 20.31 | 1,374,502 | +0.62(+3.14%) |
Feb 26, 2010 | 19.44 | 19.75 | 19.28 | 19.69 | 493,518 | +0.09(+0.45%) |
Feb 25, 2010 | 19.36 | 19.64 | 19.29 | 19.61 | 797,247 | -0.19(-0.98%) |
Feb 24, 2010 | 19.73 | 19.98 | 19.65 | 19.80 | 442,508 | +0.07(+0.34%) |
Feb 23, 2010 | 20.04 | 20.18 | 19.69 | 19.73 | 1,482,733 | -0.65(-3.17%) |
Feb 22, 2010 | 20.66 | 20.67 | 20.37 | 20.38 | 1,344,006 | +0.18(+0.90%) |
Feb 19, 2010 | 19.90 | 20.24 | 19.83 | 20.20 | 1,575,812 | -0.19(-0.92%) |
Feb 18, 2010 | 20.23 | 20.43 | 20.18 | 20.39 | 639,904 | +0.34(+1.71%) |
Feb 17, 2010 | 20.08 | 20.24 | 19.99 | 20.04 | 541,791 | +0.44(+2.23%) |
Feb 16, 2010 | 19.27 | 19.69 | 19.14 | 19.61 | 892,565 | +0.10(+0.52%) |
Feb 12, 2010 | 19.28 | 19.50 | 19.50 | 19.50 | 613,578 | -0.32(-1.59%) |
Feb 11, 2010 | 19.55 | 19.82 | 19.36 | 19.82 | 560,847 | +0.34(+1.72%) |
Feb 10, 2010 | 19.61 | 19.73 | 19.33 | 19.48 | 751,474 | -0.27(-1.36%) |
Feb 09, 2010 | 19.45 | 19.94 | 19.24 | 19.75 | 1,503,644 | +0.68(+3.56%) |
Feb 08, 2010 | 19.34 | 19.52 | 19.07 | 19.07 | 880,861 | -0.38(-1.97%) |
Feb 05, 2010 | 19.49 | 19.55 | 18.92 | 19.46 | 2,006,331 | -0.31(-1.56%) |
Feb 04, 2010 | 20.49 | 20.50 | 19.75 | 19.77 | 1,077,714 | -1.16(-5.56%) |
Feb 03, 2010 | 20.96 | 21.08 | 20.80 | 20.93 | 698,448 | -0.02(-0.10%) |
Feb 02, 2010 | 20.73 | 21.02 | 20.65 | 20.95 | 1,114,258 | +0.22(+1.07%) |
Feb 01, 2010 | 20.73 | 20.82 | 20.62 | 20.73 | 1,873,266 | +0.40(+1.98%) |
Jan 29, 2010 | 20.43 | 20.64 | 20.23 | 20.32 | 3,252,922 | -0.21(-1.01%) |
Jan 28, 2010 | 21.20 | 21.21 | 20.42 | 20.53 | 3,002,684 | -0.65(-3.05%) |
Jan 27, 2010 | 21.08 | 21.23 | 20.92 | 21.18 | 1,354,406 | +0.38(+1.81%) |
Jan 26, 2010 | 20.35 | 20.95 | 20.21 | 20.80 | 2,954,240 | +0.48(+2.35%) |
Jan 25, 2010 | 20.39 | 20.43 | 20.20 | 20.32 | 3,596,163 | +1.33(+7.01%) |
Jan 22, 2010 | 19.49 | 19.59 | 18.98 | 18.99 | 1,500,098 | -0.53(-2.72%) |
Jan 21, 2010 | 19.85 | 19.97 | 19.35 | 19.53 | 1,761,430 | -0.19(-0.99%) |
Jan 20, 2010 | 19.90 | 19.91 | 19.52 | 19.72 | 967,381 | -0.67(-3.30%) |
Jan 19, 2010 | 20.26 | 20.42 | 20.19 | 20.39 | 652,448 | -0.09(-0.43%) |
Jan 15, 2010 | 20.84 | 20.48 | 20.48 | 20.48 | 545,585 | -0.36(-1.71%) |
Jan 14, 2010 | 20.67 | 20.86 | 20.65 | 20.84 | 427,364 | +0.17(+0.81%) |
Jan 13, 2010 | 20.53 | 20.69 | 20.35 | 20.67 | 777,118 | +0.42(+2.09%) |
Jan 12, 2010 | 20.26 | 20.41 | 20.18 | 20.24 | 872,915 | -0.54(-2.59%) |
Jan 11, 2010 | 20.80 | 20.82 | 20.67 | 20.78 | 930,485 | +0.22(+1.08%) |
Jan 08, 2010 | 20.15 | 20.61 | 20.12 | 20.56 | 2,344,370 | +0.29(+1.43%) |
Jan 07, 2010 | 20.12 | 20.30 | 19.99 | 20.27 | 932,830 | -0.11(-0.56%) |
Jan 06, 2010 | 20.35 | 20.47 | 20.27 | 20.39 | 718,324 | -0.34(-1.62%) |
Jan 05, 2010 | 20.76 | 20.83 | 20.55 | 20.72 | 928,179 | +0.00(+0.00%) |
Jan 04, 2010 | 20.61 | 20.83 | 20.57 | 20.72 | 879,494 | +0.93(+4.72%) |
Dec 31, 2009 | 20.06 | 19.79 | 19.79 | 19.79 | 246,830 | -0.23(-1.14%) |
Dec 30, 2009 | 19.91 | 20.02 | 19.83 | 20.02 | 764,426 | -0.28(-1.36%) |
Dec 29, 2009 | 20.41 | 20.47 | 20.22 | 20.29 | 1,667,807 | +0.40(+2.03%) |
Dec 28, 2009 | 20.00 | 20.04 | 19.87 | 19.89 | 1,020,102 | +0.06(+0.31%) |
Dec 24, 2009 | 19.78 | 19.89 | 19.75 | 19.83 | 301,098 | +0.02(+0.10%) |
Dec 23, 2009 | 19.79 | 19.87 | 19.69 | 19.81 | 557,937 | +0.11(+0.55%) |
Dec 22, 2009 | 19.75 | 19.83 | 19.59 | 19.70 | 915,358 | +0.14(+0.72%) |
Dec 21, 2009 | 19.56 | 19.76 | 19.50 | 19.56 | 990,849 | +0.26(+1.32%) |
Dec 18, 2009 | 19.37 | 19.47 | 19.09 | 19.30 | 625,661 | +0.09(+0.49%) |
Dec 17, 2009 | 19.36 | 19.39 | 19.07 | 19.21 | 930,230 | -0.39(-1.99%) |
Dec 16, 2009 | 19.79 | 19.83 | 19.53 | 19.60 | 1,305,603 | -0.19(-0.98%) |
Dec 15, 2009 | 19.76 | 19.93 | 19.74 | 19.79 | 1,965,115 | -0.23(-1.14%) |
Dec 14, 2009 | 20.02 | 20.08 | 19.96 | 20.02 | 894,460 | +0.08(+0.40%) |
Dec 11, 2009 | 20.14 | 20.16 | 19.85 | 19.94 | 916,785 | +0.24(+1.23%) |
Dec 10, 2009 | 19.75 | 19.81 | 19.62 | 19.70 | 822,421 | +0.22(+1.14%) |
Dec 09, 2009 | 19.40 | 19.64 | 19.26 | 19.48 | 1,344,985 | +0.10(+0.52%) |
Dec 08, 2009 | 19.36 | 19.45 | 19.22 | 19.38 | 2,166,712 | -0.23(-1.17%) |
Dec 07, 2009 | 19.69 | 19.79 | 19.45 | 19.61 | 1,591,155 | -0.10(-0.51%) |
Dec 04, 2009 | 19.95 | 20.07 | 19.64 | 19.71 | 1,147,027 | +0.22(+1.10%) |
Dec 03, 2009 | 19.77 | 19.85 | 19.44 | 19.49 | 791,403 | +0.05(+0.28%) |
Dec 02, 2009 | 19.52 | 19.59 | 19.22 | 19.44 | 569,466 | +0.04(+0.21%) |
Dec 01, 2009 | 19.16 | 19.53 | 19.09 | 19.40 | 1,523,248 | +0.94(+5.10%) |
Nov 30, 2009 | 18.44 | 18.71 | 18.28 | 18.46 | 586,177 | -0.03(-0.15%) |
Nov 27, 2009 | 18.13 | 18.68 | 18.12 | 18.48 | 543,298 | -0.65(-3.37%) |
Nov 25, 2009 | 18.90 | 19.16 | 18.79 | 19.13 | 964,181 | +0.58(+3.15%) |
Nov 24, 2009 | 18.67 | 18.67 | 18.44 | 18.54 | 602,542 | +0.07(+0.36%) |
Nov 23, 2009 | 18.55 | 18.68 | 18.44 | 18.48 | 587,678 | +0.49(+2.73%) |
Nov 20, 2009 | 17.93 | 18.07 | 17.90 | 17.99 | 463,103 | -0.30(-1.62%) |
Nov 19, 2009 | 18.38 | 18.38 | 18.03 | 18.28 | 785,354 | -0.30(-1.59%) |
Nov 18, 2009 | 18.66 | 18.68 | 18.43 | 18.58 | 644,689 | -0.03(-0.14%) |
Nov 17, 2009 | 18.62 | 18.68 | 18.47 | 18.60 | 775,352 | -0.23(-1.21%) |
Nov 16, 2009 | 18.65 | 18.94 | 18.65 | 18.83 | 921,830 | +0.48(+2.64%) |
Nov 13, 2009 | 18.14 | 18.40 | 18.05 | 18.35 | 716,138 | +0.05(+0.26%) |
Nov 12, 2009 | 18.81 | 18.83 | 18.25 | 18.30 | 1,889,435 | -0.26(-1.38%) |
Nov 11, 2009 | 18.66 | 18.81 | 18.45 | 18.56 | 838,540 | +0.32(+1.77%) |
Nov 10, 2009 | 18.06 | 18.31 | 18.01 | 18.23 | 708,320 | -0.06(-0.33%) |
Nov 09, 2009 | 18.11 | 18.32 | 18.09 | 18.30 | 846,585 | +0.61(+3.46%) |
Nov 06, 2009 | 17.56 | 17.84 | 17.49 | 17.68 | 729,962 | +0.22(+1.27%) |
Nov 05, 2009 | 17.39 | 17.54 | 17.26 | 17.46 | 589,202 | +0.28(+1.60%) |
Nov 04, 2009 | 17.16 | 17.38 | 17.13 | 17.19 | 977,060 | +0.28(+1.63%) |
Nov 03, 2009 | 16.55 | 16.93 | 16.52 | 16.91 | 937,067 | +0.05(+0.28%) |