Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.53 | 27.71 | 27.33 | 27.67 | 266,133 | -0.10(-0.37%) |
Nov 29, 2010 | 27.66 | 27.86 | 27.23 | 27.77 | 158,227 | -0.12(-0.42%) |
Nov 26, 2010 | 27.71 | 28.00 | 27.68 | 27.89 | 113,540 | +0.03(+0.11%) |
Nov 24, 2010 | 27.64 | 27.86 | 27.86 | 27.86 | 212,573 | +0.41(+1.50%) |
Nov 23, 2010 | 27.33 | 27.47 | 27.26 | 27.45 | 188,050 | -0.15(-0.54%) |
Nov 22, 2010 | 27.48 | 27.64 | 27.24 | 27.60 | 104,309 | +0.13(+0.49%) |
Nov 19, 2010 | 27.30 | 27.54 | 27.25 | 27.46 | 120,700 | +0.02(+0.09%) |
Nov 18, 2010 | 27.30 | 27.52 | 27.20 | 27.44 | 204,156 | +0.36(+1.31%) |
Nov 17, 2010 | 27.18 | 27.22 | 27.03 | 27.08 | 125,902 | -0.02(-0.09%) |
Nov 16, 2010 | 27.37 | 27.52 | 26.93 | 27.11 | 196,635 | -0.60(-2.17%) |
Nov 15, 2010 | 27.66 | 27.91 | 27.63 | 27.71 | 111,549 | +0.17(+0.63%) |
Nov 12, 2010 | 27.41 | 27.80 | 27.40 | 27.53 | 129,849 | -0.31(-1.11%) |
Nov 11, 2010 | 27.37 | 27.98 | 27.37 | 27.84 | 253,084 | +0.24(+0.86%) |
Nov 10, 2010 | 28.03 | 28.03 | 27.41 | 27.60 | 333,066 | -0.51(-1.83%) |
Nov 09, 2010 | 28.41 | 28.43 | 27.99 | 28.12 | 156,077 | -0.21(-0.75%) |
Nov 08, 2010 | 28.29 | 28.42 | 28.23 | 28.33 | 144,051 | +0.00(+0.00%) |
Nov 05, 2010 | 28.50 | 28.54 | 28.18 | 28.33 | 213,723 | -0.10(-0.36%) |
Nov 04, 2010 | 28.33 | 28.51 | 28.24 | 28.43 | 243,957 | +0.44(+1.58%) |
Nov 03, 2010 | 28.05 | 28.10 | 27.72 | 27.99 | 223,253 | +0.02(+0.06%) |
Nov 02, 2010 | 27.56 | 28.10 | 27.56 | 27.97 | 267,356 | +0.71(+2.61%) |
Nov 01, 2010 | 27.64 | 27.68 | 27.05 | 27.26 | 241,421 | -0.19(-0.69%) |
Oct 29, 2010 | 27.35 | 27.53 | 27.28 | 27.45 | 172,580 | +0.06(+0.20%) |
Oct 28, 2010 | 27.63 | 27.64 | 27.30 | 27.40 | 170,078 | +0.05(+0.17%) |
Oct 27, 2010 | 27.07 | 27.40 | 26.97 | 27.35 | 205,914 | -0.04(-0.14%) |
Oct 25, 2010 | 27.36 | 27.62 | 27.33 | 27.39 | 236,263 | +0.20(+0.73%) |
Oct 22, 2010 | 27.54 | 27.54 | 27.14 | 27.19 | 143,618 | -0.23(-0.84%) |
Oct 21, 2010 | 27.65 | 27.83 | 27.17 | 27.42 | 205,623 | -0.06(-0.23%) |
Oct 20, 2010 | 27.50 | 27.67 | 27.41 | 27.48 | 149,887 | +0.13(+0.46%) |
Oct 19, 2010 | 27.30 | 27.70 | 27.18 | 27.36 | 245,226 | -0.26(-0.94%) |
Oct 18, 2010 | 27.53 | 27.78 | 27.50 | 27.62 | 108,638 | +0.15(+0.55%) |
Oct 15, 2010 | 27.45 | 27.74 | 27.37 | 27.47 | 298,234 | +0.10(+0.38%) |
Oct 14, 2010 | 27.53 | 27.56 | 27.10 | 27.37 | 210,016 | -0.13(-0.46%) |
Oct 13, 2010 | 27.27 | 27.64 | 27.21 | 27.49 | 231,397 | +0.37(+1.37%) |
Oct 12, 2010 | 27.37 | 27.37 | 27.00 | 27.12 | 182,378 | -0.31(-1.12%) |
Oct 11, 2010 | 27.55 | 27.61 | 27.30 | 27.43 | 219,410 | -0.02(-0.09%) |
Oct 08, 2010 | 27.45 | 27.52 | 27.13 | 27.45 | 281,305 | +0.08(+0.29%) |
Oct 07, 2010 | 27.45 | 27.54 | 27.25 | 27.37 | 274,110 | +0.17(+0.61%) |
Oct 06, 2010 | 27.28 | 27.48 | 27.05 | 27.21 | 219,756 | -0.17(-0.61%) |
Oct 05, 2010 | 26.97 | 27.37 | 26.77 | 27.37 | 279,143 | +0.64(+2.39%) |
Oct 04, 2010 | 26.81 | 26.92 | 26.39 | 26.73 | 208,503 | -0.08(-0.29%) |
Oct 01, 2010 | 26.81 | 26.86 | 26.56 | 26.81 | 172,014 | +0.28(+1.06%) |
Sep 30, 2010 | 26.53 | 26.90 | 26.34 | 26.53 | 207,814 | -0.08(-0.32%) |
Sep 29, 2010 | 26.67 | 26.70 | 26.40 | 26.62 | 249,483 | -0.08(-0.30%) |
Sep 28, 2010 | 26.40 | 26.71 | 25.98 | 26.70 | 536 | +0.29(+1.11%) |
Sep 27, 2010 | 26.38 | 26.50 | 26.17 | 26.40 | 147,892 | -0.01(-0.03%) |
Sep 24, 2010 | 26.13 | 26.41 | 25.83 | 26.41 | 256,906 | +0.59(+2.29%) |
Sep 23, 2010 | 25.97 | 26.27 | 25.79 | 25.82 | 2,223 | -0.23(-0.86%) |
Sep 22, 2010 | 25.92 | 26.28 | 25.92 | 26.04 | 187,244 | +0.07(+0.29%) |
Sep 21, 2010 | 26.38 | 26.43 | 25.91 | 25.97 | 234,877 | -0.36(-1.38%) |
Sep 20, 2010 | 25.80 | 26.36 | 25.49 | 26.33 | 310,664 | +0.73(+2.84%) |
Sep 17, 2010 | 25.61 | 25.62 | 25.08 | 25.61 | 381,289 | +0.05(+0.19%) |
Sep 15, 2010 | 25.65 | 25.72 | 25.30 | 25.56 | 145,840 | -0.16(-0.61%) |
Sep 14, 2010 | 25.69 | 25.83 | 25.53 | 25.72 | 112,868 | -0.11(-0.43%) |
Sep 13, 2010 | 25.67 | 25.91 | 25.51 | 25.83 | 225,425 | +0.36(+1.40%) |
Sep 10, 2010 | 25.43 | 25.55 | 25.30 | 25.47 | 142,220 | +0.13(+0.50%) |
Sep 09, 2010 | 25.45 | 25.47 | 25.15 | 25.34 | 101,352 | +0.23(+0.91%) |
Sep 08, 2010 | 25.27 | 25.41 | 25.04 | 25.12 | 172,380 | +0.00(+0.00%) |
Sep 07, 2010 | 25.20 | 25.38 | 25.04 | 25.12 | 1,809 | -0.28(-1.12%) |
Sep 03, 2010 | 25.45 | 25.45 | 25.15 | 25.40 | 187,562 | +0.26(+1.04%) |
Sep 02, 2010 | 25.61 | 25.61 | 25.03 | 25.14 | 900 | -0.32(-1.27%) |
Sep 01, 2010 | 25.25 | 25.58 | 25.02 | 25.46 | 274,358 | +0.55(+2.19%) |
Aug 31, 2010 | 24.89 | 25.13 | 24.50 | 24.92 | 1,392 | +0.06(+0.25%) |
Aug 30, 2010 | 25.27 | 25.50 | 24.85 | 24.85 | 250,334 | -0.43(-1.69%) |
Aug 27, 2010 | 25.28 | 25.34 | 24.39 | 25.28 | 255,229 | +0.70(+2.86%) |
Aug 26, 2010 | 24.69 | 25.07 | 24.45 | 24.58 | 1,520 | +0.01(+0.03%) |
Aug 25, 2010 | 23.78 | 24.63 | 23.78 | 24.57 | 1,254 | +0.60(+2.50%) |
Aug 24, 2010 | 23.94 | 24.25 | 23.87 | 23.97 | 5,098 | -0.28(-1.14%) |
Aug 23, 2010 | 24.46 | 24.73 | 24.22 | 24.25 | 162,330 | -0.09(-0.36%) |
Aug 20, 2010 | 24.16 | 24.38 | 23.80 | 24.33 | 217,728 | +0.02(+0.10%) |
Aug 19, 2010 | 24.97 | 24.97 | 24.17 | 24.31 | 4,382 | -0.81(-3.24%) |
Aug 18, 2010 | 25.13 | 25.30 | 24.91 | 25.12 | 19,674 | +0.00(+0.00%) |
Aug 17, 2010 | 24.97 | 25.34 | 24.88 | 25.12 | 3,026 | +0.39(+1.56%) |
Aug 16, 2010 | 24.56 | 24.84 | 24.29 | 24.74 | 151,285 | +0.06(+0.22%) |
Aug 13, 2010 | 24.68 | 25.00 | 24.63 | 24.68 | 151,699 | -0.26(-1.04%) |
Aug 12, 2010 | 24.59 | 25.10 | 24.59 | 24.94 | 302,532 | -0.21(-0.82%) |
Aug 11, 2010 | 25.56 | 25.64 | 25.08 | 25.15 | 283,896 | -0.83(-3.19%) |
Aug 10, 2010 | 26.14 | 26.42 | 25.73 | 25.98 | 274,696 | -0.45(-1.70%) |
Aug 09, 2010 | 26.33 | 26.64 | 26.17 | 26.43 | 248,184 | +0.43(+1.67%) |
Aug 06, 2010 | 25.99 | 26.19 | 25.43 | 25.99 | 176,271 | -0.21(-0.78%) |
Aug 05, 2010 | 26.39 | 26.56 | 26.15 | 26.20 | 172,507 | -0.36(-1.37%) |
Aug 04, 2010 | 26.14 | 26.58 | 26.11 | 26.56 | 210,318 | +0.51(+1.97%) |
Aug 03, 2010 | 26.06 | 26.40 | 25.88 | 26.05 | 118,162 | -0.08(-0.30%) |
Aug 02, 2010 | 25.95 | 26.19 | 25.73 | 26.13 | 186,994 | +0.72(+2.83%) |
Jul 30, 2010 | 25.41 | 25.94 | 25.32 | 25.41 | 244,568 | -0.37(-1.44%) |
Jul 29, 2010 | 26.41 | 26.41 | 25.32 | 25.78 | 192,730 | -0.35(-1.33%) |
Jul 28, 2010 | 26.13 | 26.77 | 25.95 | 26.13 | 2,035 | -0.57(-2.13%) |
Jul 27, 2010 | 26.50 | 26.82 | 26.34 | 26.70 | 268,826 | +0.45(+1.72%) |
Jul 26, 2010 | 25.74 | 26.26 | 25.53 | 26.24 | 245,550 | +0.64(+2.50%) |
Jul 23, 2010 | 25.04 | 25.76 | 24.94 | 25.61 | 245,631 | +0.50(+1.98%) |
Jul 22, 2010 | 24.74 | 25.15 | 24.66 | 25.11 | 222,554 | +0.75(+3.08%) |
Jul 21, 2010 | 24.88 | 24.88 | 24.27 | 24.36 | 210,349 | -0.40(-1.63%) |
Jul 20, 2010 | 24.24 | 24.78 | 24.08 | 24.76 | 160,229 | +0.26(+1.06%) |
Jul 19, 2010 | 24.13 | 24.54 | 23.92 | 24.50 | 208,630 | +0.56(+2.34%) |
Jul 16, 2010 | 23.94 | 24.83 | 23.92 | 23.94 | 297,963 | -1.03(-4.11%) |
Jul 15, 2010 | 25.04 | 25.06 | 24.54 | 24.97 | 167,780 | +0.03(+0.13%) |
Jul 14, 2010 | 24.79 | 25.03 | 24.68 | 24.93 | 120,668 | -0.05(-0.19%) |
Jul 13, 2010 | 24.98 | 25.04 | 24.51 | 24.98 | 4,975 | +0.51(+2.06%) |
Jul 12, 2010 | 24.63 | 24.70 | 24.33 | 24.48 | 144,070 | -0.19(-0.77%) |
Jul 09, 2010 | 24.67 | 24.67 | 24.31 | 24.67 | 183,108 | +0.23(+0.94%) |
Jul 08, 2010 | 24.44 | 24.44 | 24.13 | 24.44 | 1,513 | +0.24(+0.98%) |
Jul 07, 2010 | 23.42 | 24.21 | 23.31 | 24.20 | 344,153 | +0.96(+4.11%) |
Jul 06, 2010 | 23.24 | 23.63 | 23.11 | 23.24 | 2,802 | +0.09(+0.41%) |
Jul 02, 2010 | 23.15 | 23.30 | 22.94 | 23.15 | 329,214 | +0.02(+0.07%) |
Jul 01, 2010 | 23.24 | 23.28 | 22.57 | 23.13 | 347,224 | -0.17(-0.71%) |
Jun 30, 2010 | 23.30 | 23.90 | 23.20 | 23.30 | 4,140 | -0.20(-0.84%) |
Jun 29, 2010 | 24.12 | 24.31 | 23.30 | 23.50 | 461,165 | -0.66(-2.75%) |
Jun 25, 2010 | 24.16 | 24.19 | 23.63 | 24.16 | 363,199 | +0.37(+1.56%) |
Jun 24, 2010 | 23.79 | 24.18 | 23.76 | 23.79 | 296 | -0.21(-0.89%) |
Jun 23, 2010 | 24.35 | 24.48 | 23.94 | 24.00 | 293,722 | -0.31(-1.27%) |
Jun 22, 2010 | 24.31 | 25.00 | 24.29 | 24.31 | 1,451 | -0.44(-1.79%) |
Jun 21, 2010 | 24.92 | 25.00 | 24.63 | 24.75 | 287,746 | +0.12(+0.48%) |
Jun 18, 2010 | 24.63 | 24.66 | 24.23 | 24.63 | 430,766 | +0.37(+1.53%) |
Jun 17, 2010 | 24.26 | 24.39 | 24.00 | 24.26 | 281 | +0.03(+0.13%) |
Jun 16, 2010 | 23.80 | 24.33 | 23.80 | 24.23 | 113,656 | +0.29(+1.22%) |
Jun 15, 2010 | 23.94 | 24.00 | 23.57 | 23.94 | 2,522 | +0.37(+1.58%) |
Jun 14, 2010 | 23.53 | 23.82 | 23.32 | 23.57 | 134,430 | +0.26(+1.12%) |
Jun 11, 2010 | 22.98 | 23.35 | 22.82 | 23.31 | 271,565 | -0.05(-0.20%) |
Jun 10, 2010 | 23.35 | 23.37 | 22.88 | 23.35 | 2,343 | +0.66(+2.89%) |
Jun 09, 2010 | 23.01 | 23.07 | 22.56 | 22.70 | 383,105 | -0.19(-0.83%) |
Jun 08, 2010 | 22.85 | 22.92 | 22.54 | 22.89 | 265,314 | +0.15(+0.66%) |
Jun 07, 2010 | 22.93 | 23.24 | 22.70 | 22.74 | 262,133 | -0.05(-0.21%) |
Jun 04, 2010 | 22.79 | 23.54 | 22.75 | 22.79 | 295,403 | -1.03(-4.34%) |
Jun 03, 2010 | 23.82 | 23.93 | 23.56 | 23.82 | 271,776 | +0.20(+0.84%) |
Jun 02, 2010 | 23.62 | 23.69 | 22.89 | 23.62 | 439,168 | +0.80(+3.49%) |
Jun 01, 2010 | 23.28 | 23.49 | 22.81 | 22.82 | 276,710 | -0.57(-2.43%) |
May 28, 2010 | 23.39 | 23.69 | 23.14 | 23.39 | 248,205 | -0.30(-1.27%) |
May 27, 2010 | 23.28 | 23.70 | 23.08 | 23.69 | 235,004 | +0.88(+3.88%) |
May 26, 2010 | 22.81 | 23.27 | 22.75 | 22.81 | 2,052 | +0.07(+0.31%) |
May 25, 2010 | 22.54 | 22.85 | 22.21 | 22.74 | 309,221 | -0.33(-1.44%) |
May 24, 2010 | 23.21 | 23.54 | 22.99 | 23.07 | 259,707 | -0.26(-1.12%) |
May 21, 2010 | 23.33 | 23.51 | 22.95 | 23.33 | 470,271 | -0.27(-1.14%) |
May 20, 2010 | 23.89 | 24.14 | 23.59 | 23.60 | 321,687 | -1.19(-4.81%) |
May 19, 2010 | 24.88 | 25.12 | 24.60 | 24.79 | 254,507 | -0.17(-0.70%) |
May 18, 2010 | 25.70 | 25.85 | 24.89 | 24.97 | 291,667 | -0.51(-2.02%) |
May 17, 2010 | 25.38 | 25.61 | 24.88 | 25.48 | 287,970 | +0.18(+0.72%) |
May 14, 2010 | 25.30 | 25.68 | 25.08 | 25.30 | 226,307 | -0.38(-1.48%) |
May 13, 2010 | 25.63 | 25.90 | 25.37 | 25.68 | 268,531 | -0.16(-0.61%) |
May 12, 2010 | 25.27 | 25.99 | 25.13 | 25.83 | 287,531 | +0.70(+2.80%) |
May 11, 2010 | 25.06 | 25.40 | 24.96 | 25.13 | 262,095 | +0.25(+1.02%) |
May 10, 2010 | 24.51 | 24.93 | 24.49 | 24.88 | 355,586 | +0.94(+3.93%) |
May 07, 2010 | 24.34 | 24.50 | 23.74 | 23.94 | 553,140 | -0.38(-1.56%) |
May 06, 2010 | 24.48 | 25.18 | 23.38 | 24.32 | 612,480 | -0.21(-0.84%) |
May 05, 2010 | 24.59 | 24.61 | 24.44 | 24.52 | 346,904 | -0.06(-0.22%) |
May 04, 2010 | 25.28 | 25.28 | 24.44 | 24.58 | 349,757 | -0.92(-3.62%) |
May 03, 2010 | 24.75 | 25.61 | 24.54 | 25.50 | 273,192 | +0.94(+3.83%) |
Apr 30, 2010 | 25.43 | 25.52 | 24.52 | 24.56 | 366,291 | -0.87(-3.42%) |
Apr 29, 2010 | 25.42 | 25.46 | 25.15 | 25.43 | 236,572 | +0.13(+0.50%) |
Apr 28, 2010 | 25.04 | 25.36 | 24.78 | 25.30 | 221,032 | +0.42(+1.68%) |
Apr 27, 2010 | 25.42 | 25.72 | 24.85 | 24.89 | 304,818 | -0.62(-2.42%) |
Apr 26, 2010 | 25.70 | 25.73 | 25.49 | 25.50 | 196,156 | -0.08(-0.31%) |
Apr 23, 2010 | 25.27 | 25.59 | 25.15 | 25.58 | 254,541 | +0.39(+1.54%) |
Apr 22, 2010 | 25.03 | 25.23 | 24.95 | 25.19 | 124,203 | -0.01(-0.03%) |
Apr 21, 2010 | 25.30 | 25.36 | 25.11 | 25.20 | 191,478 | -0.03(-0.13%) |
Apr 20, 2010 | 25.31 | 25.43 | 25.13 | 25.23 | 192,714 | +0.03(+0.13%) |
Apr 19, 2010 | 25.07 | 25.50 | 24.91 | 25.20 | 434,437 | +0.09(+0.38%) |
Apr 16, 2010 | 25.10 | 25.44 | 24.98 | 25.11 | 530,624 | +0.00(+0.00%) |
Apr 15, 2010 | 24.85 | 25.19 | 24.84 | 25.11 | 202,167 | +0.28(+1.15%) |
Apr 14, 2010 | 24.76 | 24.85 | 24.52 | 24.82 | 253,347 | +0.16(+0.64%) |
Apr 13, 2010 | 24.44 | 24.67 | 24.44 | 24.67 | 224,740 | +0.12(+0.48%) |
Apr 12, 2010 | 24.56 | 24.62 | 24.33 | 24.55 | 456,669 | +0.09(+0.35%) |
Apr 09, 2010 | 24.26 | 24.48 | 23.86 | 24.46 | 339,685 | +0.28(+1.14%) |
Apr 08, 2010 | 24.50 | 24.50 | 24.14 | 24.18 | 196,468 | -0.33(-1.35%) |
Apr 07, 2010 | 24.63 | 24.63 | 24.29 | 24.52 | 264,493 | -0.21(-0.83%) |
Apr 06, 2010 | 24.10 | 24.74 | 24.09 | 24.72 | 328,728 | +0.49(+2.02%) |
Apr 05, 2010 | 24.08 | 24.24 | 23.86 | 24.23 | 161,729 | +0.28(+1.19%) |
Apr 01, 2010 | 23.79 | 23.95 | 23.95 | 23.95 | 213,094 | +0.32(+1.34%) |
Mar 31, 2010 | 24.00 | 24.17 | 23.62 | 23.63 | 375,919 | -0.50(-2.06%) |
Mar 30, 2010 | 23.85 | 24.17 | 23.85 | 24.13 | 219,954 | +0.27(+1.13%) |
Mar 29, 2010 | 23.79 | 24.03 | 23.72 | 23.86 | 215,408 | +0.19(+0.80%) |
Mar 26, 2010 | 23.88 | 23.95 | 23.64 | 23.67 | 192,833 | -0.08(-0.33%) |
Mar 25, 2010 | 24.18 | 24.21 | 23.73 | 23.75 | 146,011 | -0.28(-1.15%) |
Mar 24, 2010 | 24.19 | 24.21 | 24.01 | 24.03 | 132,306 | -0.20(-0.81%) |
Mar 23, 2010 | 24.04 | 24.25 | 23.98 | 24.22 | 240,348 | +0.18(+0.76%) |
Mar 22, 2010 | 23.74 | 24.10 | 23.69 | 24.04 | 256,477 | +0.20(+0.83%) |
Mar 19, 2010 | 24.02 | 24.13 | 23.65 | 23.84 | 460,836 | -0.08(-0.33%) |
Mar 18, 2010 | 24.03 | 24.10 | 23.89 | 23.92 | 159,226 | -0.04(-0.16%) |
Mar 17, 2010 | 23.95 | 24.16 | 23.87 | 23.96 | 238,866 | +0.09(+0.40%) |
Mar 16, 2010 | 23.46 | 23.88 | 23.39 | 23.87 | 184,671 | +0.49(+2.09%) |
Mar 15, 2010 | 23.21 | 23.40 | 23.17 | 23.38 | 151,389 | +0.08(+0.34%) |
Mar 12, 2010 | 23.52 | 23.57 | 23.13 | 23.30 | 203,345 | -0.11(-0.47%) |
Mar 11, 2010 | 23.24 | 23.45 | 23.17 | 23.41 | 236,721 | +0.06(+0.24%) |
Mar 10, 2010 | 23.37 | 23.43 | 23.18 | 23.35 | 200,527 | -0.06(-0.24%) |
Mar 09, 2010 | 23.44 | 23.50 | 23.30 | 23.41 | 167,283 | -0.04(-0.17%) |
Mar 08, 2010 | 23.62 | 23.62 | 23.41 | 23.45 | 157,750 | -0.11(-0.47%) |
Mar 05, 2010 | 23.57 | 23.61 | 23.41 | 23.56 | 240,598 | +0.10(+0.44%) |
Mar 04, 2010 | 23.44 | 23.52 | 23.21 | 23.46 | 167,682 | +0.02(+0.10%) |
Mar 03, 2010 | 23.45 | 23.56 | 23.29 | 23.43 | 203,665 | +0.09(+0.37%) |
Mar 02, 2010 | 23.16 | 23.37 | 23.03 | 23.35 | 452,163 | +0.25(+1.09%) |
Mar 01, 2010 | 22.77 | 23.11 | 22.77 | 23.09 | 339,645 | +0.52(+2.31%) |
Feb 26, 2010 | 22.76 | 22.76 | 22.36 | 22.57 | 225,698 | -0.09(-0.38%) |
Feb 25, 2010 | 22.40 | 22.67 | 22.19 | 22.66 | 204,371 | +0.02(+0.10%) |
Feb 24, 2010 | 22.33 | 22.76 | 22.25 | 22.64 | 252,043 | +0.31(+1.38%) |
Feb 23, 2010 | 22.45 | 22.50 | 22.19 | 22.33 | 182,498 | -0.18(-0.81%) |
Feb 22, 2010 | 22.45 | 22.63 | 22.38 | 22.51 | 160,949 | +0.18(+0.81%) |
Feb 19, 2010 | 21.91 | 22.36 | 21.81 | 22.33 | 208,722 | +0.43(+1.95%) |
Feb 18, 2010 | 21.80 | 21.91 | 21.75 | 21.90 | 132,284 | +0.14(+0.65%) |
Feb 17, 2010 | 21.70 | 21.77 | 21.48 | 21.76 | 197,973 | +0.15(+0.69%) |
Feb 16, 2010 | 21.41 | 21.62 | 21.11 | 21.61 | 204,999 | +0.33(+1.56%) |
Feb 12, 2010 | 21.01 | 21.28 | 21.28 | 21.28 | 313,880 | +0.00(+0.00%) |
Feb 11, 2010 | 21.07 | 21.28 | 20.76 | 21.28 | 224,170 | +0.07(+0.34%) |
Feb 10, 2010 | 21.25 | 21.29 | 21.01 | 21.21 | 124,171 | -0.06(-0.30%) |
Feb 09, 2010 | 21.36 | 21.36 | 21.06 | 21.27 | 280,480 | +0.09(+0.45%) |
Feb 08, 2010 | 21.40 | 21.62 | 21.14 | 21.17 | 190,321 | -0.24(-1.14%) |
Feb 05, 2010 | 21.55 | 21.58 | 21.06 | 21.42 | 242,572 | -0.15(-0.70%) |
Feb 04, 2010 | 21.91 | 22.01 | 21.51 | 21.57 | 200,725 | -0.43(-1.97%) |
Feb 03, 2010 | 22.23 | 22.29 | 21.88 | 22.00 | 226,734 | -0.25(-1.14%) |
Feb 02, 2010 | 22.38 | 22.43 | 22.12 | 22.26 | 169,272 | -0.06(-0.25%) |
Feb 01, 2010 | 21.96 | 22.32 | 21.83 | 22.31 | 219,832 | +0.46(+2.10%) |
Jan 29, 2010 | 22.02 | 22.25 | 21.84 | 21.85 | 261,263 | -0.11(-0.50%) |
Jan 28, 2010 | 22.15 | 22.26 | 21.85 | 21.96 | 181,717 | -0.13(-0.61%) |
Jan 27, 2010 | 21.92 | 22.11 | 21.80 | 22.10 | 210,639 | +0.07(+0.32%) |
Jan 26, 2010 | 22.17 | 22.25 | 22.00 | 22.03 | 113,984 | -0.23(-1.03%) |
Jan 25, 2010 | 22.20 | 22.39 | 22.04 | 22.26 | 213,724 | +0.20(+0.89%) |
Jan 22, 2010 | 22.34 | 22.48 | 22.03 | 22.06 | 211,672 | -0.30(-1.34%) |
Jan 21, 2010 | 22.36 | 22.70 | 22.11 | 22.36 | 247,620 | -0.03(-0.14%) |
Jan 20, 2010 | 22.82 | 22.82 | 22.21 | 22.39 | 296,412 | -0.55(-2.38%) |
Jan 19, 2010 | 22.45 | 22.97 | 22.43 | 22.94 | 306,307 | +0.54(+2.40%) |
Jan 15, 2010 | 22.82 | 22.40 | 22.40 | 22.40 | 320,337 | -0.32(-1.43%) |
Jan 14, 2010 | 22.64 | 22.79 | 22.60 | 22.72 | 81,098 | +0.00(+0.00%) |
Jan 13, 2010 | 22.58 | 22.75 | 22.42 | 22.72 | 131,609 | +0.24(+1.05%) |
Jan 12, 2010 | 22.39 | 22.65 | 22.36 | 22.49 | 189,967 | +0.00(+0.00%) |
Jan 11, 2010 | 22.60 | 22.60 | 22.47 | 22.49 | 147,502 | -0.02(-0.07%) |
Jan 08, 2010 | 22.68 | 22.75 | 22.31 | 22.50 | 194,296 | -0.19(-0.84%) |
Jan 07, 2010 | 22.81 | 22.85 | 22.53 | 22.69 | 139,159 | -0.09(-0.42%) |
Jan 06, 2010 | 22.90 | 23.02 | 22.72 | 22.79 | 313,212 | -0.12(-0.52%) |
Jan 05, 2010 | 23.05 | 23.22 | 22.90 | 22.90 | 383,798 | -0.06(-0.28%) |
Jan 04, 2010 | 22.74 | 22.98 | 22.72 | 22.97 | 221,229 | +0.43(+1.93%) |
Dec 31, 2009 | 23.02 | 22.53 | 22.53 | 22.53 | 210,815 | -0.51(-2.23%) |
Dec 30, 2009 | 23.07 | 23.28 | 22.95 | 23.05 | 186,021 | -0.06(-0.24%) |
Dec 29, 2009 | 22.90 | 23.13 | 22.86 | 23.10 | 183,326 | +0.24(+1.07%) |
Dec 28, 2009 | 22.90 | 22.94 | 22.84 | 22.86 | 117,870 | -0.03(-0.14%) |
Dec 24, 2009 | 22.89 | 22.90 | 22.76 | 22.89 | 69,129 | +0.07(+0.31%) |
Dec 23, 2009 | 22.75 | 22.86 | 22.57 | 22.82 | 169,200 | +0.17(+0.73%) |
Dec 22, 2009 | 22.76 | 22.80 | 22.62 | 22.65 | 267,050 | -0.14(-0.62%) |
Dec 21, 2009 | 22.71 | 22.94 | 22.71 | 22.79 | 143,687 | +0.08(+0.35%) |
Dec 18, 2009 | 22.90 | 22.99 | 22.39 | 22.71 | 593,942 | -0.06(-0.28%) |
Dec 17, 2009 | 22.76 | 22.90 | 22.55 | 22.78 | 254,542 | -0.05(-0.22%) |
Dec 16, 2009 | 22.75 | 22.93 | 22.72 | 22.83 | 321,278 | +0.24(+1.07%) |
Dec 15, 2009 | 23.13 | 23.18 | 22.55 | 22.59 | 427,722 | -0.53(-2.29%) |
Dec 14, 2009 | 23.04 | 23.14 | 22.91 | 23.12 | 255,890 | +0.33(+1.46%) |
Dec 11, 2009 | 22.67 | 22.83 | 22.50 | 22.79 | 219,809 | +0.29(+1.30%) |
Dec 10, 2009 | 22.23 | 22.60 | 22.23 | 22.49 | 266,506 | +0.30(+1.35%) |
Dec 09, 2009 | 21.98 | 22.20 | 21.92 | 22.19 | 259,403 | +0.24(+1.08%) |
Dec 08, 2009 | 21.95 | 22.02 | 21.70 | 21.96 | 219,416 | -0.20(-0.89%) |
Dec 07, 2009 | 21.92 | 22.24 | 21.77 | 22.15 | 144,106 | +0.23(+1.04%) |
Dec 04, 2009 | 21.71 | 22.00 | 21.66 | 21.92 | 394,578 | +0.53(+2.47%) |
Dec 03, 2009 | 21.42 | 21.61 | 21.36 | 21.40 | 395,263 | +0.06(+0.30%) |
Dec 02, 2009 | 21.15 | 21.43 | 21.09 | 21.33 | 188,079 | +0.22(+1.05%) |