Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.15 | 23.63 | 23.09 | 23.38 | 2,665,145 | -0.13(-0.57%) |
Nov 29, 2010 | 23.13 | 23.65 | 23.10 | 23.52 | 2,344,325 | +0.10(+0.41%) |
Nov 26, 2010 | 23.09 | 23.59 | 22.92 | 23.42 | 962,345 | -0.35(-1.48%) |
Nov 24, 2010 | 23.54 | 23.77 | 23.77 | 23.77 | 1,779,557 | +0.49(+2.12%) |
Nov 23, 2010 | 23.13 | 23.50 | 23.00 | 23.28 | 2,804,792 | -0.33(-1.39%) |
Nov 22, 2010 | 23.73 | 23.73 | 23.31 | 23.60 | 2,742,231 | -0.24(-1.00%) |
Nov 19, 2010 | 23.65 | 23.87 | 23.52 | 23.84 | 3,910,831 | +0.12(+0.50%) |
Nov 18, 2010 | 23.62 | 24.08 | 23.53 | 23.72 | 2,621,557 | +0.46(+1.99%) |
Nov 17, 2010 | 23.02 | 23.45 | 22.92 | 23.26 | 1,867,409 | +0.27(+1.17%) |
Nov 16, 2010 | 23.22 | 23.39 | 22.79 | 22.99 | 2,517,977 | -0.53(-2.26%) |
Nov 15, 2010 | 23.37 | 23.97 | 23.37 | 23.52 | 2,106,305 | -0.17(-0.73%) |
Nov 12, 2010 | 23.90 | 24.19 | 23.51 | 23.69 | 2,056,813 | -0.47(-1.95%) |
Nov 11, 2010 | 23.86 | 24.29 | 23.64 | 24.17 | 2,061,913 | +0.04(+0.16%) |
Nov 10, 2010 | 23.72 | 24.14 | 23.57 | 24.13 | 2,172,781 | +0.40(+1.67%) |
Nov 09, 2010 | 24.28 | 24.37 | 23.60 | 23.73 | 2,515,253 | -0.57(-2.34%) |
Nov 08, 2010 | 24.75 | 24.75 | 24.00 | 24.30 | 5,079,049 | -0.84(-3.33%) |
Nov 05, 2010 | 25.05 | 25.22 | 24.85 | 25.14 | 2,346,498 | +0.17(+0.69%) |
Nov 04, 2010 | 24.21 | 25.05 | 24.12 | 24.97 | 3,764,040 | +1.11(+4.67%) |
Nov 03, 2010 | 23.60 | 23.91 | 23.39 | 23.85 | 3,386,816 | +0.38(+1.62%) |
Nov 02, 2010 | 23.21 | 23.62 | 22.98 | 23.47 | 2,343,202 | +0.59(+2.58%) |
Nov 01, 2010 | 23.11 | 23.31 | 22.66 | 22.88 | 2,202,266 | -0.04(-0.16%) |
Oct 29, 2010 | 22.73 | 23.05 | 22.66 | 22.92 | 2,799,015 | +0.18(+0.79%) |
Oct 28, 2010 | 23.25 | 23.31 | 22.63 | 22.74 | 3,238,715 | -0.39(-1.68%) |
Oct 27, 2010 | 23.22 | 23.46 | 22.98 | 23.13 | 4,146,957 | -0.40(-1.68%) |
Oct 25, 2010 | 23.64 | 23.85 | 23.40 | 23.52 | 2,359,007 | +0.11(+0.48%) |
Oct 22, 2010 | 23.49 | 23.64 | 23.18 | 23.41 | 2,104,924 | -0.01(-0.06%) |
Oct 21, 2010 | 23.28 | 23.84 | 23.25 | 23.43 | 4,658,733 | +0.29(+1.26%) |
Oct 20, 2010 | 22.85 | 23.22 | 22.39 | 23.13 | 4,343,048 | +0.49(+2.14%) |
Oct 19, 2010 | 23.66 | 23.71 | 22.32 | 22.65 | 8,449,346 | -1.64(-6.74%) |
Oct 18, 2010 | 24.25 | 24.39 | 24.04 | 24.29 | 4,455,170 | +0.14(+0.59%) |
Oct 15, 2010 | 24.18 | 24.40 | 23.68 | 24.14 | 3,131,164 | +0.24(+1.00%) |
Oct 14, 2010 | 24.16 | 24.29 | 23.79 | 23.90 | 2,949,307 | -0.28(-1.14%) |
Oct 13, 2010 | 23.84 | 24.42 | 23.73 | 24.18 | 4,574,034 | +0.45(+1.89%) |
Oct 12, 2010 | 23.50 | 23.87 | 23.04 | 23.73 | 3,403,943 | +0.10(+0.41%) |
Oct 11, 2010 | 23.72 | 23.83 | 23.40 | 23.63 | 2,115,658 | -0.05(-0.22%) |
Oct 08, 2010 | 23.69 | 23.80 | 23.15 | 23.69 | 2,682,637 | +0.43(+1.86%) |
Oct 07, 2010 | 23.30 | 23.31 | 22.89 | 23.25 | 2,811,626 | +0.09(+0.39%) |
Oct 06, 2010 | 23.43 | 23.68 | 22.80 | 23.16 | 7,040,731 | -0.82(-3.44%) |
Oct 05, 2010 | 22.42 | 24.08 | 22.38 | 23.99 | 9,863,771 | +2.00(+9.08%) |
Oct 04, 2010 | 21.30 | 22.04 | 21.21 | 21.99 | 5,220,604 | +0.64(+2.97%) |
Oct 01, 2010 | 21.36 | 21.66 | 21.13 | 21.36 | 2,137,845 | +0.10(+0.47%) |
Sep 30, 2010 | 21.26 | 21.86 | 21.03 | 21.26 | 9,352 | +0.07(+0.34%) |
Sep 29, 2010 | 21.15 | 21.35 | 21.02 | 21.18 | 1,885,983 | -0.14(-0.67%) |
Sep 28, 2010 | 21.00 | 21.38 | 20.70 | 21.33 | 1,893,040 | +0.31(+1.45%) |
Sep 27, 2010 | 21.24 | 21.36 | 20.89 | 21.02 | 1,615,665 | -0.21(-0.98%) |
Sep 24, 2010 | 20.73 | 21.26 | 20.69 | 21.23 | 1,873,457 | +0.88(+4.32%) |
Sep 23, 2010 | 20.35 | 20.77 | 20.15 | 20.35 | 4,960 | -0.31(-1.48%) |
Sep 22, 2010 | 20.98 | 21.18 | 20.52 | 20.65 | 2,411,458 | -0.46(-2.19%) |
Sep 21, 2010 | 21.21 | 21.35 | 20.85 | 21.12 | 2,639,810 | -0.11(-0.53%) |
Sep 20, 2010 | 21.07 | 21.42 | 20.92 | 21.23 | 3,114,325 | +0.16(+0.78%) |
Sep 17, 2010 | 21.06 | 21.39 | 20.89 | 21.06 | 3,138,395 | -0.42(-1.94%) |
Sep 15, 2010 | 20.30 | 21.60 | 20.05 | 21.48 | 8,483,920 | +1.02(+4.99%) |
Sep 14, 2010 | 20.33 | 20.68 | 20.26 | 20.46 | 5,424,738 | +0.14(+0.67%) |
Sep 13, 2010 | 20.11 | 20.51 | 20.04 | 20.33 | 3,730,392 | +0.50(+2.55%) |
Sep 10, 2010 | 19.79 | 20.00 | 19.69 | 19.82 | 973,656 | +0.07(+0.38%) |
Sep 09, 2010 | 19.87 | 20.00 | 19.59 | 19.75 | 1,585,530 | +0.16(+0.84%) |
Sep 08, 2010 | 19.75 | 19.92 | 19.47 | 19.58 | 3,306,768 | -0.16(-0.79%) |
Sep 07, 2010 | 19.99 | 20.04 | 19.60 | 19.74 | 336 | -0.47(-2.32%) |
Sep 03, 2010 | 19.78 | 20.24 | 19.61 | 20.21 | 3,182,718 | +0.74(+3.79%) |
Sep 02, 2010 | 19.19 | 19.54 | 19.13 | 19.47 | 2,104,848 | +0.39(+2.03%) |
Sep 01, 2010 | 18.46 | 19.18 | 18.37 | 19.08 | 3,268,322 | +0.98(+5.43%) |
Aug 31, 2010 | 18.06 | 18.41 | 17.82 | 18.10 | 31,421 | -0.13(-0.73%) |
Aug 30, 2010 | 18.52 | 18.70 | 18.23 | 18.23 | 3,482,951 | -0.39(-2.08%) |
Aug 27, 2010 | 18.54 | 18.64 | 17.62 | 18.62 | 3,478,034 | +0.74(+4.12%) |
Aug 26, 2010 | 18.08 | 18.37 | 17.84 | 17.88 | 2,174,008 | -0.13(-0.70%) |
Aug 25, 2010 | 17.71 | 18.10 | 17.68 | 18.01 | 5,001,387 | +0.07(+0.42%) |
Aug 24, 2010 | 18.13 | 18.24 | 17.82 | 17.94 | 622 | -0.60(-3.25%) |
Aug 23, 2010 | 18.96 | 19.00 | 18.52 | 18.54 | 2,481,628 | -0.24(-1.27%) |
Aug 20, 2010 | 18.70 | 18.88 | 18.40 | 18.78 | 3,122,200 | -0.15(-0.79%) |
Aug 19, 2010 | 19.59 | 19.67 | 18.81 | 18.93 | 421 | -0.86(-4.37%) |
Aug 18, 2010 | 19.73 | 20.05 | 19.43 | 19.79 | 2,404,650 | +0.06(+0.30%) |
Aug 17, 2010 | 19.56 | 19.99 | 19.37 | 19.73 | 2,612,185 | +0.42(+2.20%) |
Aug 16, 2010 | 18.84 | 19.45 | 18.81 | 19.31 | 3,496,788 | +0.26(+1.37%) |
Aug 13, 2010 | 19.05 | 19.25 | 18.91 | 19.05 | 2,451,905 | -0.08(-0.43%) |
Aug 12, 2010 | 19.11 | 19.28 | 18.94 | 19.13 | 3,934,675 | -0.31(-1.61%) |
Aug 11, 2010 | 20.11 | 20.15 | 19.39 | 19.44 | 605 | -1.09(-5.33%) |
Aug 10, 2010 | 20.68 | 20.82 | 20.41 | 20.54 | 4,454,215 | -0.50(-2.37%) |
Aug 09, 2010 | 21.00 | 21.24 | 20.73 | 21.03 | 3,015,302 | +0.18(+0.86%) |
Aug 06, 2010 | 20.86 | 21.06 | 20.47 | 20.86 | 4,996,296 | -0.45(-2.13%) |
Aug 05, 2010 | 20.48 | 21.38 | 20.34 | 21.31 | 4,373,882 | +0.57(+2.77%) |
Aug 04, 2010 | 20.37 | 20.74 | 20.37 | 20.74 | 2,287,161 | +0.34(+1.64%) |
Aug 03, 2010 | 20.75 | 20.95 | 20.30 | 20.40 | 2,120,102 | -0.61(-2.91%) |
Aug 02, 2010 | 20.67 | 21.06 | 20.53 | 21.01 | 2,668,957 | +0.73(+3.60%) |
Jul 30, 2010 | 20.28 | 20.34 | 19.60 | 20.28 | 4,045,359 | +0.16(+0.81%) |
Jul 29, 2010 | 20.66 | 20.82 | 19.79 | 20.12 | 4,681,791 | -0.27(-1.32%) |
Jul 28, 2010 | 20.39 | 21.03 | 20.19 | 20.39 | 252 | -0.57(-2.70%) |
Jul 27, 2010 | 20.95 | 21.73 | 20.83 | 20.95 | 336 | -0.56(-2.60%) |
Jul 26, 2010 | 21.03 | 21.51 | 20.89 | 21.51 | 4,212,261 | +0.39(+1.83%) |
Jul 23, 2010 | 20.78 | 21.24 | 20.50 | 21.12 | 4,589,776 | +0.34(+1.65%) |
Jul 22, 2010 | 20.21 | 20.89 | 20.15 | 20.78 | 3,624 | +0.91(+4.57%) |
Jul 21, 2010 | 20.60 | 20.89 | 19.75 | 19.87 | 8,473,463 | -0.11(-0.56%) |
Jul 20, 2010 | 19.98 | 20.22 | 18.73 | 19.98 | 18,086,430 | +2.40(+13.64%) |
Jul 19, 2010 | 17.60 | 17.89 | 17.33 | 17.59 | 5,616,873 | +0.04(+0.25%) |
Jul 16, 2010 | 17.54 | 18.46 | 17.49 | 17.54 | 5,993,911 | -0.78(-4.27%) |
Jul 15, 2010 | 18.79 | 18.79 | 18.15 | 18.32 | 5,298,382 | -0.48(-2.57%) |
Jul 14, 2010 | 18.55 | 18.81 | 18.34 | 18.81 | 6,291,751 | +0.11(+0.60%) |
Jul 13, 2010 | 18.01 | 18.84 | 17.93 | 18.70 | 5,993,562 | +1.07(+6.04%) |
Jul 12, 2010 | 17.70 | 17.85 | 17.50 | 17.63 | 4,754,242 | -0.09(-0.50%) |
Jul 09, 2010 | 17.72 | 17.79 | 16.81 | 17.72 | 6,340,154 | +0.84(+4.99%) |
Jul 08, 2010 | 16.79 | 17.13 | 16.67 | 16.88 | 5,091,054 | +0.29(+1.75%) |
Jul 07, 2010 | 16.00 | 16.64 | 15.99 | 16.59 | 7,370,930 | +0.57(+3.53%) |
Jul 06, 2010 | 16.75 | 16.75 | 15.84 | 16.02 | 641 | -0.26(-1.60%) |
Jul 02, 2010 | 16.28 | 16.90 | 16.10 | 16.28 | 4,869,566 | -0.24(-1.44%) |
Jul 01, 2010 | 16.50 | 16.65 | 15.90 | 16.52 | 7,909,915 | -0.04(-0.22%) |
Jun 30, 2010 | 17.22 | 17.72 | 16.39 | 16.56 | 3,961 | -0.68(-3.93%) |
Jun 29, 2010 | 17.41 | 17.47 | 16.95 | 17.24 | 7,534,070 | -1.01(-5.51%) |
Jun 25, 2010 | 18.24 | 18.24 | 17.63 | 18.24 | 13,891,843 | +0.59(+3.33%) |
Jun 24, 2010 | 18.47 | 18.51 | 17.59 | 17.65 | 8,286,795 | -0.92(-4.97%) |
Jun 23, 2010 | 18.70 | 18.83 | 18.20 | 18.58 | 6,016,736 | -0.09(-0.48%) |
Jun 22, 2010 | 19.72 | 19.74 | 18.55 | 18.67 | 6,121,424 | -0.95(-4.82%) |
Jun 21, 2010 | 20.24 | 20.34 | 19.46 | 19.61 | 3,652,340 | -0.36(-1.79%) |
Jun 18, 2010 | 19.97 | 20.45 | 19.90 | 19.97 | 4,536,587 | -0.32(-1.58%) |
Jun 17, 2010 | 20.27 | 20.40 | 19.81 | 20.29 | 3,097,680 | +0.10(+0.52%) |
Jun 16, 2010 | 20.72 | 20.72 | 20.07 | 20.19 | 4,246,946 | -0.57(-2.73%) |
Jun 15, 2010 | 20.62 | 20.85 | 20.56 | 20.75 | 3,745,728 | +0.27(+1.31%) |
Jun 14, 2010 | 20.35 | 20.74 | 20.30 | 20.48 | 5,997,629 | +0.34(+1.66%) |
Jun 11, 2010 | 19.99 | 20.16 | 19.84 | 20.15 | 4,627,687 | -0.20(-0.99%) |
Jun 10, 2010 | 19.86 | 20.64 | 19.56 | 20.35 | 14,046,266 | +0.85(+4.35%) |
Jun 09, 2010 | 19.84 | 20.22 | 19.39 | 19.50 | 4,234,048 | -0.10(-0.49%) |
Jun 08, 2010 | 19.40 | 19.98 | 19.04 | 19.60 | 6,350,756 | +0.25(+1.27%) |
Jun 07, 2010 | 20.48 | 20.48 | 19.30 | 19.35 | 9,049,820 | -1.02(-5.01%) |
Jun 04, 2010 | 20.37 | 21.12 | 20.23 | 20.37 | 7,823,031 | -1.40(-6.43%) |
Jun 03, 2010 | 22.02 | 22.40 | 21.59 | 21.77 | 5,409,349 | -0.13(-0.61%) |
Jun 02, 2010 | 21.88 | 22.00 | 21.52 | 21.91 | 6,093,972 | +0.17(+0.79%) |
Jun 01, 2010 | 22.03 | 22.71 | 21.69 | 21.73 | 4,011,621 | -0.69(-3.09%) |
May 28, 2010 | 22.43 | 23.21 | 22.14 | 22.43 | 4,957,248 | -0.65(-2.83%) |
May 27, 2010 | 22.87 | 23.12 | 22.48 | 23.08 | 5,754,487 | +0.80(+3.60%) |
May 26, 2010 | 22.55 | 22.84 | 22.04 | 22.28 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.73 | 22.23 | 21.49 | 22.23 | 8,226,361 | -0.36(-1.61%) |
May 24, 2010 | 22.63 | 23.20 | 22.55 | 22.59 | 4,862,120 | -0.33(-1.43%) |
May 21, 2010 | 21.97 | 23.13 | 21.74 | 22.92 | 8,389,878 | +0.49(+2.18%) |
May 20, 2010 | 22.34 | 23.02 | 22.17 | 22.43 | 134 | -1.47(-6.15%) |
May 19, 2010 | 23.97 | 24.40 | 23.16 | 23.90 | 4,745,151 | -0.30(-1.26%) |
May 18, 2010 | 24.59 | 25.09 | 24.16 | 24.20 | 942 | -0.28(-1.15%) |
May 17, 2010 | 24.17 | 24.61 | 23.73 | 24.48 | 6,227,326 | +0.48(+1.98%) |
May 14, 2010 | 24.01 | 24.19 | 23.64 | 24.01 | 3,811,070 | -0.42(-1.73%) |
May 13, 2010 | 25.23 | 25.28 | 24.31 | 24.43 | 3,771,120 | -0.97(-3.83%) |
May 12, 2010 | 25.06 | 25.46 | 24.86 | 25.40 | 3,289,029 | +0.62(+2.52%) |
May 11, 2010 | 25.13 | 25.32 | 24.77 | 24.78 | 6,618,335 | +0.30(+1.21%) |
May 10, 2010 | 24.21 | 24.54 | 24.15 | 24.48 | 9,016,118 | +2.08(+9.28%) |
May 07, 2010 | 23.09 | 23.53 | 22.04 | 22.41 | 7,196,134 | -0.65(-2.80%) |
May 06, 2010 | 23.03 | 23.94 | 20.86 | 23.05 | 1,077 | -0.11(-0.48%) |
May 05, 2010 | 23.24 | 23.98 | 23.13 | 23.16 | 8,978,727 | -1.28(-5.22%) |
May 04, 2010 | 25.53 | 25.58 | 24.29 | 24.44 | 1,010,258 | -1.48(-5.70%) |
May 03, 2010 | 25.42 | 26.04 | 25.19 | 25.92 | 4,034,776 | +0.80(+3.19%) |
Apr 30, 2010 | 25.94 | 26.32 | 25.00 | 25.11 | 4,025,786 | -0.87(-3.34%) |
Apr 29, 2010 | 25.58 | 26.02 | 25.54 | 25.98 | 2,866,886 | +0.62(+2.43%) |
Apr 28, 2010 | 25.39 | 25.69 | 24.95 | 25.37 | 3,602,054 | +0.14(+0.56%) |
Apr 27, 2010 | 25.90 | 26.07 | 25.19 | 25.23 | 5,525,016 | -0.96(-3.66%) |
Apr 26, 2010 | 26.54 | 26.65 | 26.13 | 26.18 | 3,587,982 | -0.16(-0.62%) |
Apr 23, 2010 | 26.29 | 26.62 | 26.03 | 26.35 | 6,055,548 | +0.20(+0.77%) |
Apr 22, 2010 | 25.06 | 26.21 | 25.01 | 26.15 | 5,921,311 | +0.73(+2.89%) |
Apr 21, 2010 | 25.41 | 26.33 | 25.21 | 25.41 | 14,811 | -0.70(-2.67%) |
Apr 20, 2010 | 25.61 | 26.82 | 25.59 | 26.11 | 1,953 | +1.78(+7.32%) |
Apr 19, 2010 | 24.42 | 24.74 | 23.91 | 24.33 | 6,459,040 | -0.23(-0.94%) |
Apr 16, 2010 | 24.51 | 24.69 | 23.87 | 24.56 | 6,746,621 | -0.14(-0.57%) |
Apr 15, 2010 | 24.21 | 25.23 | 24.15 | 24.70 | 6,502,340 | +0.31(+1.28%) |
Apr 14, 2010 | 24.24 | 24.39 | 23.97 | 24.39 | 4,648,311 | +0.13(+0.52%) |
Apr 13, 2010 | 23.63 | 24.33 | 23.58 | 24.26 | 6,236,133 | -0.05(-0.21%) |
Apr 12, 2010 | 24.49 | 24.49 | 24.12 | 24.31 | 4,338,806 | -0.13(-0.52%) |
Apr 09, 2010 | 23.64 | 24.51 | 23.59 | 24.44 | 9,422,217 | +0.81(+3.42%) |
Apr 08, 2010 | 23.04 | 23.64 | 22.79 | 23.63 | 4,934,896 | +0.45(+1.92%) |
Apr 07, 2010 | 23.19 | 23.33 | 22.90 | 23.18 | 4,639,565 | +0.01(+0.06%) |
Apr 06, 2010 | 23.01 | 23.47 | 22.87 | 23.17 | 7,528,619 | +0.76(+3.41%) |
Apr 05, 2010 | 21.40 | 23.50 | 21.26 | 22.41 | 14,001,542 | +1.34(+6.34%) |
Apr 01, 2010 | 20.96 | 21.07 | 21.07 | 21.07 | 4,408,900 | +0.23(+1.10%) |
Mar 31, 2010 | 21.02 | 21.16 | 20.73 | 20.84 | 3,402,154 | -0.34(-1.61%) |
Mar 30, 2010 | 21.05 | 21.23 | 20.68 | 21.18 | 3,843,541 | +0.16(+0.74%) |
Mar 29, 2010 | 20.87 | 21.05 | 20.69 | 21.02 | 4,082,381 | +0.30(+1.43%) |
Mar 26, 2010 | 20.61 | 21.04 | 20.49 | 20.73 | 2,840,347 | +0.14(+0.69%) |
Mar 25, 2010 | 20.84 | 21.08 | 20.52 | 20.59 | 4,855,432 | -0.05(-0.25%) |
Mar 24, 2010 | 21.08 | 21.10 | 20.51 | 20.64 | 4,920,716 | -0.50(-2.39%) |
Mar 23, 2010 | 21.36 | 21.45 | 21.02 | 21.14 | 4,356,845 | -0.22(-1.01%) |
Mar 22, 2010 | 20.79 | 21.41 | 20.68 | 21.36 | 3,905,788 | +0.34(+1.62%) |
Mar 19, 2010 | 21.04 | 21.27 | 20.79 | 21.02 | 5,280,927 | +0.05(+0.25%) |
Mar 18, 2010 | 20.86 | 21.14 | 20.78 | 20.96 | 4,698,144 | +0.04(+0.21%) |
Mar 17, 2010 | 21.09 | 21.16 | 20.73 | 20.92 | 6,140,431 | -0.13(-0.60%) |
Mar 16, 2010 | 19.67 | 21.51 | 19.60 | 21.05 | 24,799,452 | +1.37(+6.98%) |
Mar 15, 2010 | 19.61 | 19.75 | 19.55 | 19.67 | 3,363,166 | -0.26(-1.30%) |
Mar 12, 2010 | 19.97 | 19.99 | 19.71 | 19.93 | 2,708,713 | +0.06(+0.30%) |
Mar 11, 2010 | 19.90 | 20.10 | 19.71 | 19.87 | 3,913,459 | -0.14(-0.70%) |
Mar 10, 2010 | 19.78 | 20.52 | 19.74 | 20.01 | 4,429,832 | +0.21(+1.05%) |
Mar 09, 2010 | 19.70 | 20.00 | 19.50 | 19.81 | 2,701,745 | +0.04(+0.19%) |
Mar 08, 2010 | 19.83 | 20.36 | 19.65 | 19.77 | 3,407,108 | -0.14(-0.71%) |
Mar 05, 2010 | 19.05 | 19.97 | 18.94 | 19.91 | 5,557,731 | +1.03(+5.47%) |
Mar 04, 2010 | 18.64 | 18.94 | 18.59 | 18.88 | 2,519,708 | +0.24(+1.27%) |
Mar 03, 2010 | 18.60 | 18.81 | 18.46 | 18.64 | 2,901,628 | +0.14(+0.76%) |
Mar 02, 2010 | 18.54 | 18.65 | 18.34 | 18.50 | 2,422,464 | +0.05(+0.28%) |
Mar 01, 2010 | 18.33 | 18.60 | 18.17 | 18.45 | 3,445,076 | +0.18(+0.98%) |
Feb 26, 2010 | 18.34 | 18.45 | 18.14 | 18.27 | 2,082,077 | +0.00(+0.00%) |
Feb 25, 2010 | 17.94 | 18.30 | 17.85 | 18.27 | 2,717,482 | +0.06(+0.33%) |
Feb 24, 2010 | 17.91 | 18.25 | 17.83 | 18.21 | 2,935,582 | +0.36(+2.00%) |
Feb 23, 2010 | 17.88 | 18.00 | 17.59 | 17.85 | 3,200,225 | -0.07(-0.41%) |
Feb 22, 2010 | 18.27 | 18.33 | 17.88 | 17.93 | 2,694,953 | -0.21(-1.15%) |
Feb 19, 2010 | 18.24 | 18.37 | 18.01 | 18.14 | 3,786,552 | -0.10(-0.57%) |
Feb 18, 2010 | 18.04 | 18.26 | 17.93 | 18.24 | 4,210,011 | +0.16(+0.90%) |
Feb 17, 2010 | 17.94 | 18.11 | 17.75 | 18.08 | 4,739,238 | +0.27(+1.54%) |
Feb 16, 2010 | 17.52 | 17.80 | 17.31 | 17.80 | 3,797,525 | +0.44(+2.51%) |
Feb 12, 2010 | 16.96 | 17.37 | 17.37 | 17.37 | 5,406,319 | +0.19(+1.12%) |
Feb 11, 2010 | 16.64 | 17.19 | 16.43 | 17.18 | 3,844,467 | +0.44(+2.65%) |
Feb 10, 2010 | 16.81 | 16.89 | 16.32 | 16.73 | 3,852,658 | -0.07(-0.44%) |
Feb 09, 2010 | 16.72 | 17.02 | 16.51 | 16.81 | 3,562,413 | +0.37(+2.25%) |
Feb 08, 2010 | 16.64 | 16.87 | 16.42 | 16.44 | 3,419,047 | -0.25(-1.51%) |
Feb 05, 2010 | 16.64 | 16.88 | 16.13 | 16.69 | 8,718,526 | -0.09(-0.53%) |
Feb 04, 2010 | 16.92 | 17.20 | 16.67 | 16.78 | 6,388,709 | -0.42(-2.45%) |
Feb 03, 2010 | 17.26 | 17.41 | 17.09 | 17.20 | 2,748,539 | -0.18(-1.02%) |
Feb 02, 2010 | 17.31 | 17.52 | 17.05 | 17.38 | 4,651,226 | +0.27(+1.56%) |
Feb 01, 2010 | 16.97 | 17.23 | 16.79 | 17.11 | 3,581,227 | +0.30(+1.76%) |
Jan 29, 2010 | 17.36 | 17.55 | 16.70 | 16.81 | 6,105,111 | -0.45(-2.61%) |
Jan 28, 2010 | 17.55 | 17.61 | 16.84 | 17.26 | 5,744,945 | -0.13(-0.72%) |
Jan 27, 2010 | 17.12 | 17.45 | 16.89 | 17.39 | 5,241,159 | +0.25(+1.47%) |
Jan 26, 2010 | 17.21 | 17.52 | 17.06 | 17.14 | 5,352,768 | -0.18(-1.03%) |
Jan 25, 2010 | 17.62 | 17.91 | 17.17 | 17.32 | 6,771,575 | -0.13(-0.72%) |
Jan 22, 2010 | 18.45 | 18.48 | 17.12 | 17.44 | 19,175,864 | -1.47(-7.78%) |
Jan 21, 2010 | 19.18 | 19.29 | 18.56 | 18.91 | 7,206,675 | -0.19(-1.01%) |
Jan 20, 2010 | 18.82 | 19.36 | 18.74 | 19.11 | 7,409,390 | +0.10(+0.51%) |
Jan 19, 2010 | 18.54 | 19.02 | 18.05 | 19.01 | 5,916,421 | +0.47(+2.51%) |
Jan 15, 2010 | 18.96 | 18.54 | 18.54 | 18.54 | 6,421,635 | -0.48(-2.53%) |
Jan 14, 2010 | 19.16 | 19.16 | 18.91 | 19.02 | 3,431,508 | -0.11(-0.58%) |
Jan 13, 2010 | 18.34 | 19.22 | 18.21 | 19.14 | 5,799,923 | +0.79(+4.31%) |
Jan 12, 2010 | 18.55 | 18.55 | 18.11 | 18.34 | 4,722,521 | -0.27(-1.43%) |
Jan 11, 2010 | 19.02 | 19.05 | 18.56 | 18.61 | 3,603,504 | -0.27(-1.41%) |
Jan 08, 2010 | 19.06 | 19.11 | 18.72 | 18.88 | 4,765,809 | -0.20(-1.05%) |
Jan 07, 2010 | 18.82 | 19.14 | 18.72 | 19.08 | 3,411,162 | +0.16(+0.82%) |
Jan 06, 2010 | 19.03 | 19.22 | 18.82 | 18.92 | 4,440,374 | -0.04(-0.23%) |
Jan 05, 2010 | 18.76 | 19.16 | 18.66 | 18.96 | 3,794,238 | +0.14(+0.75%) |
Jan 04, 2010 | 18.85 | 19.00 | 18.69 | 18.82 | 3,927,517 | +0.19(+1.03%) |
Dec 31, 2009 | 18.79 | 18.63 | 18.63 | 18.63 | 2,990,090 | -0.22(-1.18%) |
Dec 30, 2009 | 18.71 | 18.88 | 18.54 | 18.85 | 3,080,079 | +0.04(+0.24%) |
Dec 29, 2009 | 18.77 | 18.90 | 18.52 | 18.81 | 3,150,324 | -0.01(-0.04%) |
Dec 28, 2009 | 19.20 | 19.20 | 18.68 | 18.82 | 3,376,330 | -0.33(-1.74%) |
Dec 24, 2009 | 19.03 | 19.23 | 18.99 | 19.15 | 945,860 | +0.13(+0.66%) |
Dec 23, 2009 | 19.22 | 19.26 | 18.95 | 19.02 | 2,388,116 | -0.07(-0.39%) |
Dec 22, 2009 | 19.11 | 19.22 | 18.94 | 19.10 | 2,681,994 | +0.05(+0.28%) |
Dec 21, 2009 | 19.27 | 19.28 | 18.92 | 19.05 | 4,645,116 | -0.17(-0.89%) |
Dec 18, 2009 | 19.15 | 19.40 | 18.86 | 19.22 | 6,265,935 | +0.30(+1.56%) |
Dec 17, 2009 | 19.11 | 19.11 | 18.48 | 18.92 | 9,622,233 | -1.05(-5.24%) |
Dec 16, 2009 | 20.03 | 20.16 | 19.78 | 19.97 | 3,716,821 | +0.02(+0.09%) |
Dec 15, 2009 | 20.14 | 20.25 | 19.87 | 19.95 | 2,544,772 | -0.20(-0.99%) |
Dec 14, 2009 | 20.26 | 20.28 | 20.13 | 20.15 | 3,547,175 | -0.21(-1.05%) |
Dec 11, 2009 | 20.16 | 20.46 | 19.76 | 20.36 | 4,459,608 | +0.46(+2.29%) |
Dec 10, 2009 | 20.01 | 20.33 | 19.79 | 19.90 | 4,614,017 | -0.25(-1.24%) |
Dec 09, 2009 | 20.23 | 20.35 | 19.76 | 20.15 | 3,623,846 | -0.10(-0.51%) |
Dec 08, 2009 | 20.78 | 20.83 | 20.17 | 20.26 | 5,640,942 | -0.81(-3.85%) |
Dec 07, 2009 | 20.85 | 21.18 | 20.77 | 21.07 | 3,585,362 | +0.06(+0.28%) |
Dec 04, 2009 | 21.58 | 21.72 | 20.66 | 21.01 | 5,854,161 | -0.08(-0.38%) |
Dec 03, 2009 | 21.73 | 22.09 | 20.99 | 21.09 | 4,709,222 | -0.70(-3.21%) |
Dec 02, 2009 | 21.25 | 21.83 | 21.19 | 21.79 | 4,056,548 | +0.49(+2.28%) |