Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.16 | 29.26 | 28.62 | 28.77 | 251,724 | -0.58(-1.96%) |
Nov 29, 2010 | 29.17 | 29.52 | 28.66 | 29.35 | 139,868 | -0.01(-0.03%) |
Nov 26, 2010 | 29.54 | 29.76 | 28.91 | 29.36 | 69,486 | -0.77(-2.56%) |
Nov 24, 2010 | 29.39 | 30.13 | 30.13 | 30.13 | 156,205 | +1.04(+3.58%) |
Nov 23, 2010 | 28.34 | 29.16 | 27.89 | 29.09 | 98,894 | +0.37(+1.29%) |
Nov 22, 2010 | 28.65 | 29.08 | 28.28 | 28.72 | 87,816 | -0.20(-0.67%) |
Nov 19, 2010 | 28.67 | 29.07 | 28.17 | 28.91 | 83,745 | +0.11(+0.39%) |
Nov 18, 2010 | 28.64 | 29.04 | 28.50 | 28.80 | 68,262 | +0.55(+1.94%) |
Nov 17, 2010 | 28.26 | 28.45 | 27.93 | 28.25 | 55,150 | -0.04(-0.13%) |
Nov 16, 2010 | 28.90 | 28.92 | 27.97 | 28.29 | 111,112 | -0.87(-3.00%) |
Nov 15, 2010 | 29.26 | 30.02 | 28.79 | 29.16 | 84,152 | -0.06(-0.19%) |
Nov 12, 2010 | 29.13 | 29.46 | 28.62 | 29.22 | 79,207 | -0.13(-0.44%) |
Nov 11, 2010 | 29.18 | 29.69 | 28.43 | 29.35 | 139,415 | -0.03(-0.09%) |
Nov 10, 2010 | 28.60 | 29.39 | 28.33 | 29.38 | 158,499 | +0.88(+3.10%) |
Nov 09, 2010 | 28.63 | 28.96 | 28.30 | 28.49 | 83,972 | -0.05(-0.16%) |
Nov 08, 2010 | 27.95 | 28.60 | 27.53 | 28.54 | 77,559 | +0.55(+1.96%) |
Nov 05, 2010 | 28.20 | 28.20 | 27.58 | 27.99 | 65,163 | -0.10(-0.36%) |
Nov 04, 2010 | 27.77 | 28.09 | 27.57 | 28.09 | 150,701 | +0.73(+2.68%) |
Nov 03, 2010 | 27.85 | 27.95 | 26.98 | 27.36 | 131,280 | -0.40(-1.44%) |
Nov 02, 2010 | 27.52 | 28.11 | 27.39 | 27.76 | 176,383 | +0.66(+2.44%) |
Nov 01, 2010 | 28.46 | 28.77 | 26.65 | 27.10 | 221,314 | -1.30(-4.58%) |
Oct 29, 2010 | 28.12 | 29.36 | 28.11 | 28.40 | 229,692 | -0.46(-1.61%) |
Oct 28, 2010 | 28.85 | 29.00 | 28.43 | 28.86 | 92,666 | +0.32(+1.11%) |
Oct 27, 2010 | 28.99 | 29.15 | 28.20 | 28.55 | 100,610 | -0.75(-2.57%) |
Oct 25, 2010 | 29.12 | 29.52 | 28.93 | 29.30 | 69,348 | +0.47(+1.64%) |
Oct 22, 2010 | 29.38 | 29.40 | 28.61 | 28.83 | 69,961 | -0.54(-1.84%) |
Oct 21, 2010 | 29.03 | 29.50 | 28.88 | 29.37 | 108,791 | +0.56(+1.94%) |
Oct 20, 2010 | 28.55 | 29.23 | 28.55 | 28.81 | 56,423 | +0.47(+1.67%) |
Oct 19, 2010 | 28.75 | 29.52 | 28.10 | 28.34 | 116,397 | -0.73(-2.53%) |
Oct 18, 2010 | 28.69 | 29.11 | 28.67 | 29.07 | 95,765 | +0.36(+1.26%) |
Oct 15, 2010 | 28.74 | 29.02 | 28.12 | 28.71 | 175,493 | +0.31(+1.08%) |
Oct 14, 2010 | 28.04 | 28.41 | 27.73 | 28.40 | 172,496 | +0.46(+1.66%) |
Oct 13, 2010 | 27.88 | 28.25 | 27.63 | 27.94 | 164,005 | +0.10(+0.37%) |
Oct 12, 2010 | 27.62 | 27.96 | 27.51 | 27.83 | 188,879 | +0.07(+0.23%) |
Oct 11, 2010 | 27.27 | 28.23 | 27.24 | 27.77 | 182,787 | +0.56(+2.05%) |
Oct 08, 2010 | 28.47 | 28.47 | 27.07 | 27.21 | 248,405 | -1.28(-4.50%) |
Oct 07, 2010 | 29.46 | 29.65 | 28.41 | 28.49 | 169,296 | -0.93(-3.16%) |
Oct 06, 2010 | 29.58 | 29.71 | 29.20 | 29.42 | 82,296 | -0.16(-0.53%) |
Oct 05, 2010 | 28.83 | 29.65 | 28.49 | 29.58 | 123,468 | +1.12(+3.95%) |
Oct 04, 2010 | 28.68 | 28.86 | 28.31 | 28.46 | 105,370 | -0.27(-0.94%) |
Oct 01, 2010 | 28.90 | 28.90 | 28.48 | 28.73 | 175,486 | +0.05(+0.16%) |
Sep 30, 2010 | 28.86 | 28.86 | 28.32 | 28.68 | 212,574 | +0.10(+0.36%) |
Sep 29, 2010 | 28.51 | 28.92 | 28.23 | 28.58 | 132,027 | -0.11(-0.39%) |
Sep 28, 2010 | 28.64 | 28.79 | 28.02 | 28.69 | 158,867 | +0.25(+0.88%) |
Sep 27, 2010 | 27.61 | 28.53 | 27.59 | 28.44 | 124,319 | +0.74(+2.68%) |
Sep 24, 2010 | 27.35 | 27.70 | 27.10 | 27.69 | 116,729 | +0.77(+2.86%) |
Sep 23, 2010 | 26.58 | 27.02 | 26.53 | 26.92 | 93,934 | +0.07(+0.28%) |
Sep 22, 2010 | 26.81 | 27.33 | 26.50 | 26.85 | 90,588 | -0.14(-0.52%) |
Sep 21, 2010 | 27.18 | 27.31 | 26.85 | 26.99 | 79,604 | -0.20(-0.72%) |
Sep 20, 2010 | 26.21 | 27.18 | 26.08 | 27.18 | 122,237 | +1.12(+4.28%) |
Sep 17, 2010 | 26.24 | 26.34 | 25.49 | 26.07 | 168,153 | -0.22(-0.85%) |
Sep 15, 2010 | 25.28 | 26.38 | 25.16 | 26.29 | 213,781 | +0.93(+3.66%) |
Sep 14, 2010 | 24.26 | 25.78 | 24.26 | 25.36 | 222,648 | +1.24(+5.12%) |
Sep 13, 2010 | 23.86 | 24.16 | 23.72 | 24.13 | 90,652 | +0.52(+2.20%) |
Sep 10, 2010 | 23.51 | 23.70 | 23.36 | 23.60 | 60,817 | +0.13(+0.55%) |
Sep 09, 2010 | 23.55 | 23.55 | 23.15 | 23.47 | 51,686 | +0.19(+0.80%) |
Sep 08, 2010 | 23.26 | 23.46 | 23.20 | 23.29 | 47,163 | +0.10(+0.44%) |
Sep 07, 2010 | 23.87 | 23.89 | 23.12 | 23.19 | 47,573 | -0.72(-2.99%) |
Sep 03, 2010 | 23.58 | 23.94 | 23.36 | 23.90 | 76,725 | +0.60(+2.59%) |
Sep 02, 2010 | 23.51 | 23.51 | 22.95 | 23.30 | 69,160 | -0.27(-1.14%) |
Sep 01, 2010 | 23.10 | 23.58 | 22.89 | 23.57 | 110,860 | +0.85(+3.72%) |
Aug 31, 2010 | 22.74 | 23.05 | 22.54 | 22.72 | 70,491 | -0.10(-0.45%) |
Aug 30, 2010 | 22.81 | 23.05 | 22.73 | 22.82 | 116,236 | -0.09(-0.41%) |
Aug 27, 2010 | 22.54 | 22.94 | 22.18 | 22.92 | 87,658 | +0.62(+2.79%) |
Aug 26, 2010 | 22.61 | 22.82 | 22.28 | 22.29 | 68,985 | -0.27(-1.19%) |
Aug 25, 2010 | 22.26 | 22.64 | 22.02 | 22.56 | 138,789 | +0.25(+1.12%) |
Aug 24, 2010 | 22.16 | 22.56 | 22.04 | 22.31 | 130,190 | -0.11(-0.50%) |
Aug 23, 2010 | 22.95 | 23.17 | 22.30 | 22.42 | 85,474 | -0.46(-1.99%) |
Aug 20, 2010 | 22.76 | 23.01 | 22.38 | 22.88 | 96,712 | -0.05(-0.20%) |
Aug 19, 2010 | 23.82 | 23.96 | 22.81 | 22.93 | 108,486 | -0.98(-4.08%) |
Aug 18, 2010 | 24.06 | 24.15 | 23.75 | 23.90 | 54,665 | -0.11(-0.46%) |
Aug 17, 2010 | 24.13 | 24.16 | 23.88 | 24.01 | 113,596 | +0.14(+0.58%) |
Aug 16, 2010 | 23.52 | 24.00 | 23.46 | 23.87 | 73,923 | +0.20(+0.82%) |
Aug 13, 2010 | 23.68 | 23.90 | 23.39 | 23.68 | 113,645 | -0.15(-0.62%) |
Aug 12, 2010 | 23.72 | 24.22 | 23.60 | 23.83 | 121,203 | -0.03(-0.12%) |
Aug 11, 2010 | 24.46 | 24.51 | 23.78 | 23.86 | 167,278 | -1.03(-4.15%) |
Aug 10, 2010 | 24.93 | 25.31 | 24.70 | 24.89 | 162,944 | -0.33(-1.29%) |
Aug 09, 2010 | 25.18 | 25.29 | 24.92 | 25.21 | 123,973 | +0.12(+0.48%) |
Aug 06, 2010 | 25.04 | 25.33 | 24.52 | 25.09 | 82,937 | -0.23(-0.92%) |
Aug 05, 2010 | 25.01 | 25.60 | 24.87 | 25.32 | 70,243 | +0.20(+0.78%) |
Aug 04, 2010 | 25.10 | 25.28 | 24.90 | 25.13 | 90,769 | +0.10(+0.41%) |
Aug 03, 2010 | 24.65 | 25.53 | 23.73 | 25.03 | 220,577 | +0.22(+0.90%) |
Aug 02, 2010 | 24.90 | 25.35 | 24.72 | 24.80 | 169,854 | +0.22(+0.91%) |
Jul 30, 2010 | 24.45 | 25.08 | 23.85 | 24.58 | 201,865 | -0.29(-1.16%) |
Jul 29, 2010 | 25.75 | 25.88 | 24.50 | 24.87 | 243,055 | -0.74(-2.90%) |
Jul 28, 2010 | 25.51 | 25.86 | 25.28 | 25.61 | 96,686 | +0.01(+0.04%) |
Jul 27, 2010 | 25.08 | 25.92 | 25.08 | 25.60 | 141,132 | +0.59(+2.38%) |
Jul 26, 2010 | 24.76 | 25.02 | 24.46 | 25.01 | 105,711 | +0.40(+1.62%) |
Jul 23, 2010 | 24.26 | 24.63 | 24.00 | 24.61 | 160,920 | +0.33(+1.34%) |
Jul 22, 2010 | 24.07 | 24.39 | 23.95 | 24.28 | 218,877 | +0.61(+2.59%) |
Jul 21, 2010 | 24.31 | 24.39 | 23.64 | 23.67 | 90,842 | -0.49(-2.04%) |
Jul 20, 2010 | 23.26 | 24.19 | 23.21 | 24.16 | 117,553 | +0.57(+2.40%) |
Jul 19, 2010 | 23.36 | 23.69 | 23.08 | 23.60 | 89,107 | +0.34(+1.48%) |
Jul 16, 2010 | 23.84 | 24.04 | 23.23 | 23.25 | 105,217 | -0.82(-3.40%) |
Jul 15, 2010 | 24.17 | 24.25 | 23.65 | 24.07 | 64,420 | -0.10(-0.42%) |
Jul 14, 2010 | 24.29 | 24.52 | 23.86 | 24.17 | 72,198 | -0.24(-0.99%) |
Jul 13, 2010 | 23.89 | 24.43 | 23.74 | 24.41 | 150,395 | +0.76(+3.22%) |
Jul 12, 2010 | 23.80 | 23.89 | 23.49 | 23.65 | 46,431 | -0.28(-1.17%) |
Jul 09, 2010 | 23.66 | 23.98 | 23.64 | 23.93 | 69,373 | +0.19(+0.78%) |
Jul 08, 2010 | 23.42 | 23.78 | 23.22 | 23.74 | 131,809 | +0.53(+2.28%) |
Jul 07, 2010 | 22.74 | 23.26 | 22.61 | 23.21 | 132,211 | +0.62(+2.76%) |
Jul 06, 2010 | 23.35 | 23.86 | 22.40 | 22.59 | 190,125 | -0.33(-1.42%) |
Jul 02, 2010 | 23.24 | 23.34 | 22.71 | 22.92 | 94,701 | -0.11(-0.48%) |
Jul 01, 2010 | 23.19 | 23.23 | 22.53 | 23.03 | 84,480 | -0.20(-0.88%) |
Jun 30, 2010 | 23.23 | 23.97 | 23.18 | 23.23 | 110,552 | +0.07(+0.32%) |
Jun 29, 2010 | 22.81 | 23.42 | 22.79 | 23.16 | 148,572 | +0.44(+1.92%) |
Jun 25, 2010 | 22.66 | 23.22 | 22.31 | 22.72 | 142,295 | +0.16(+0.70%) |
Jun 24, 2010 | 22.86 | 23.11 | 22.49 | 22.56 | 59,231 | -0.47(-2.06%) |
Jun 23, 2010 | 23.13 | 23.30 | 22.96 | 23.04 | 66,589 | -0.20(-0.84%) |
Jun 22, 2010 | 23.68 | 23.79 | 23.15 | 23.23 | 90,314 | -0.33(-1.38%) |
Jun 21, 2010 | 24.00 | 24.03 | 23.35 | 23.56 | 90,631 | -0.05(-0.20%) |
Jun 18, 2010 | 23.47 | 24.03 | 23.32 | 23.60 | 294,877 | +0.12(+0.51%) |
Jun 17, 2010 | 23.58 | 23.60 | 23.27 | 23.48 | 65,520 | +0.12(+0.52%) |
Jun 16, 2010 | 23.26 | 23.60 | 23.23 | 23.36 | 68,316 | -0.08(-0.36%) |
Jun 15, 2010 | 23.51 | 23.69 | 23.22 | 23.45 | 139,491 | +0.25(+1.08%) |
Jun 14, 2010 | 23.48 | 23.67 | 23.11 | 23.20 | 73,993 | -0.13(-0.56%) |
Jun 11, 2010 | 22.63 | 23.34 | 22.63 | 23.33 | 81,870 | +0.36(+1.58%) |
Jun 10, 2010 | 22.59 | 22.98 | 22.38 | 22.96 | 111,311 | +0.81(+3.65%) |
Jun 09, 2010 | 22.34 | 22.65 | 21.93 | 22.16 | 124,412 | +0.09(+0.42%) |
Jun 08, 2010 | 22.58 | 22.61 | 21.60 | 22.06 | 183,123 | -0.38(-1.70%) |
Jun 07, 2010 | 22.24 | 22.79 | 22.23 | 22.44 | 169,796 | +0.20(+0.92%) |
Jun 04, 2010 | 22.36 | 22.88 | 22.05 | 22.24 | 190,242 | -0.71(-3.08%) |
Jun 03, 2010 | 22.81 | 23.24 | 22.65 | 22.95 | 144,252 | +0.09(+0.41%) |
Jun 02, 2010 | 22.52 | 23.04 | 22.12 | 22.85 | 133,930 | +0.40(+1.78%) |
Jun 01, 2010 | 22.46 | 23.46 | 22.35 | 22.45 | 174,480 | -0.12(-0.54%) |
May 28, 2010 | 23.29 | 23.22 | 22.41 | 22.57 | 127,252 | -0.72(-3.07%) |
May 27, 2010 | 22.68 | 23.38 | 22.37 | 23.29 | 141,161 | +1.09(+4.90%) |
May 26, 2010 | 22.35 | 22.68 | 22.06 | 22.20 | 234,086 | -0.05(-0.21%) |
May 25, 2010 | 21.93 | 22.31 | 21.65 | 22.25 | 177,455 | -0.12(-0.54%) |
May 24, 2010 | 22.31 | 22.70 | 22.21 | 22.37 | 111,445 | -0.03(-0.12%) |
May 21, 2010 | 21.36 | 22.44 | 20.67 | 22.40 | 211,673 | +0.67(+3.08%) |
May 20, 2010 | 21.84 | 22.64 | 21.66 | 21.73 | 145,273 | -1.10(-4.80%) |
May 19, 2010 | 23.12 | 23.12 | 22.47 | 22.82 | 62,597 | -0.20(-0.89%) |
May 18, 2010 | 23.51 | 23.85 | 22.84 | 23.03 | 104,934 | -0.19(-0.80%) |
May 17, 2010 | 22.77 | 23.23 | 22.20 | 23.21 | 112,582 | +0.52(+2.29%) |
May 14, 2010 | 22.90 | 22.95 | 22.27 | 22.69 | 107,999 | -0.45(-1.93%) |
May 13, 2010 | 23.48 | 23.53 | 22.85 | 23.14 | 95,666 | -0.48(-2.05%) |
May 12, 2010 | 22.85 | 23.64 | 22.64 | 23.62 | 79,406 | +0.76(+3.33%) |
May 11, 2010 | 22.99 | 23.34 | 22.16 | 22.86 | 126,255 | +0.02(+0.08%) |
May 10, 2010 | 22.74 | 23.47 | 22.57 | 22.84 | 126,558 | +0.69(+3.10%) |
May 07, 2010 | 22.30 | 22.72 | 21.87 | 22.16 | 182,570 | -0.18(-0.79%) |
May 06, 2010 | 22.41 | 22.77 | 21.37 | 22.33 | 182,100 | -0.28(-1.23%) |
May 05, 2010 | 22.50 | 23.23 | 20.51 | 22.61 | 254,428 | -0.64(-2.76%) |
May 04, 2010 | 24.77 | 24.86 | 23.22 | 23.25 | 186,528 | -1.65(-6.64%) |
May 03, 2010 | 24.29 | 25.04 | 24.18 | 24.91 | 205,123 | +0.80(+3.32%) |
Apr 30, 2010 | 24.64 | 24.94 | 24.11 | 24.11 | 160,558 | -0.42(-1.71%) |
Apr 29, 2010 | 24.27 | 24.52 | 24.03 | 24.52 | 112,405 | +0.46(+1.93%) |
Apr 28, 2010 | 23.81 | 24.13 | 23.77 | 24.06 | 62,793 | +0.33(+1.37%) |
Apr 27, 2010 | 24.12 | 24.37 | 23.71 | 23.73 | 98,176 | -0.46(-1.88%) |
Apr 26, 2010 | 24.13 | 24.39 | 24.13 | 24.19 | 140,481 | +0.11(+0.46%) |
Apr 23, 2010 | 24.11 | 24.13 | 23.86 | 24.08 | 84,291 | -0.02(-0.08%) |
Apr 22, 2010 | 23.73 | 24.11 | 23.48 | 24.10 | 68,637 | +0.05(+0.19%) |
Apr 21, 2010 | 24.00 | 24.05 | 23.25 | 24.05 | 120,714 | +0.12(+0.50%) |
Apr 20, 2010 | 23.80 | 24.04 | 23.55 | 23.93 | 86,033 | +0.21(+0.90%) |
Apr 19, 2010 | 24.00 | 24.00 | 23.52 | 23.72 | 138,838 | -0.33(-1.39%) |
Apr 16, 2010 | 24.04 | 24.33 | 23.70 | 24.05 | 113,024 | -0.07(-0.31%) |
Apr 15, 2010 | 23.73 | 24.17 | 23.52 | 24.13 | 84,375 | +0.34(+1.45%) |
Apr 14, 2010 | 23.31 | 23.82 | 23.05 | 23.78 | 136,882 | +0.59(+2.52%) |
Apr 13, 2010 | 23.18 | 23.34 | 22.82 | 23.20 | 117,345 | +0.00(+0.00%) |
Apr 12, 2010 | 23.08 | 23.22 | 23.00 | 23.20 | 86,897 | +0.06(+0.24%) |
Apr 09, 2010 | 23.11 | 23.15 | 22.81 | 23.14 | 61,137 | -0.02(-0.08%) |
Apr 08, 2010 | 23.56 | 23.66 | 23.12 | 23.16 | 51,761 | -0.42(-1.77%) |
Apr 07, 2010 | 23.65 | 23.73 | 23.36 | 23.58 | 65,139 | -0.08(-0.35%) |
Apr 06, 2010 | 23.29 | 23.82 | 23.26 | 23.66 | 50,025 | +0.18(+0.75%) |
Apr 05, 2010 | 23.21 | 23.48 | 23.08 | 23.48 | 86,141 | +0.43(+1.85%) |
Apr 01, 2010 | 23.10 | 23.06 | 23.06 | 23.06 | 78,336 | +0.15(+0.65%) |
Mar 31, 2010 | 23.06 | 23.61 | 22.88 | 22.91 | 165,839 | -0.18(-0.77%) |
Mar 30, 2010 | 22.93 | 23.24 | 22.73 | 23.08 | 62,796 | +0.15(+0.65%) |
Mar 29, 2010 | 22.58 | 22.95 | 22.50 | 22.94 | 40,106 | +0.52(+2.32%) |
Mar 26, 2010 | 22.54 | 22.84 | 22.37 | 22.42 | 41,060 | -0.11(-0.49%) |
Mar 25, 2010 | 23.01 | 23.24 | 22.49 | 22.53 | 61,567 | -0.36(-1.58%) |
Mar 24, 2010 | 23.18 | 23.26 | 22.88 | 22.89 | 50,137 | -0.32(-1.36%) |
Mar 23, 2010 | 23.10 | 23.28 | 22.80 | 23.21 | 85,151 | +0.18(+0.77%) |
Mar 22, 2010 | 22.39 | 23.14 | 22.30 | 23.03 | 102,870 | +0.53(+2.35%) |
Mar 19, 2010 | 23.30 | 23.95 | 22.41 | 22.50 | 152,737 | -0.65(-2.81%) |
Mar 18, 2010 | 23.06 | 23.34 | 22.78 | 23.15 | 75,861 | +0.21(+0.93%) |
Mar 17, 2010 | 22.93 | 23.30 | 22.64 | 22.94 | 85,438 | +0.17(+0.73%) |
Mar 16, 2010 | 22.58 | 22.92 | 22.48 | 22.77 | 42,526 | +0.30(+1.32%) |
Mar 15, 2010 | 22.48 | 22.85 | 22.00 | 22.47 | 85,019 | -0.02(-0.08%) |
Mar 12, 2010 | 22.49 | 22.75 | 22.02 | 22.49 | 64,624 | +0.16(+0.71%) |
Mar 11, 2010 | 22.02 | 22.35 | 21.90 | 22.33 | 34,871 | +0.12(+0.54%) |
Mar 10, 2010 | 22.18 | 22.41 | 22.04 | 22.21 | 49,331 | +0.09(+0.42%) |
Mar 09, 2010 | 21.79 | 22.30 | 21.79 | 22.12 | 56,646 | +0.32(+1.45%) |
Mar 08, 2010 | 21.84 | 22.07 | 21.56 | 21.80 | 58,923 | -0.01(-0.04%) |
Mar 05, 2010 | 21.46 | 21.83 | 21.46 | 21.81 | 88,369 | +0.41(+1.91%) |
Mar 04, 2010 | 21.34 | 21.45 | 21.20 | 21.40 | 64,352 | +0.05(+0.22%) |
Mar 03, 2010 | 21.27 | 21.56 | 21.19 | 21.36 | 92,864 | +0.17(+0.79%) |
Mar 02, 2010 | 20.92 | 21.77 | 20.87 | 21.19 | 225,680 | -0.15(-0.70%) |
Mar 01, 2010 | 20.54 | 21.69 | 20.54 | 21.34 | 174,325 | +0.98(+4.79%) |
Feb 26, 2010 | 20.20 | 20.47 | 19.83 | 20.36 | 143,747 | +0.11(+0.55%) |
Feb 25, 2010 | 19.92 | 20.47 | 19.25 | 20.25 | 102,421 | -0.03(-0.14%) |
Feb 24, 2010 | 20.40 | 20.68 | 20.03 | 20.28 | 105,828 | -0.12(-0.59%) |
Feb 23, 2010 | 20.74 | 20.89 | 20.29 | 20.40 | 157,862 | -0.46(-2.18%) |
Feb 22, 2010 | 20.57 | 20.91 | 20.27 | 20.85 | 108,496 | +0.41(+2.00%) |
Feb 19, 2010 | 20.28 | 20.62 | 19.81 | 20.45 | 158,129 | +0.19(+0.92%) |
Feb 18, 2010 | 19.56 | 20.38 | 19.56 | 20.26 | 186,722 | +0.69(+3.51%) |
Feb 17, 2010 | 18.57 | 19.60 | 18.53 | 19.57 | 201,346 | +1.08(+5.83%) |
Feb 16, 2010 | 18.23 | 18.49 | 18.05 | 18.49 | 88,564 | +0.36(+2.00%) |
Feb 12, 2010 | 17.68 | 18.13 | 18.13 | 18.13 | 91,464 | +0.25(+1.40%) |
Feb 11, 2010 | 17.45 | 17.94 | 17.17 | 17.88 | 99,318 | +0.42(+2.39%) |
Feb 10, 2010 | 17.21 | 17.52 | 16.89 | 17.46 | 87,092 | +0.26(+1.51%) |
Feb 09, 2010 | 17.09 | 17.36 | 16.96 | 17.20 | 76,080 | +0.22(+1.31%) |
Feb 08, 2010 | 17.33 | 17.33 | 16.98 | 16.98 | 54,884 | -0.37(-2.14%) |
Feb 05, 2010 | 17.33 | 17.43 | 16.91 | 17.35 | 73,308 | +0.11(+0.65%) |
Feb 04, 2010 | 17.72 | 17.84 | 17.24 | 17.24 | 140,237 | -0.60(-3.39%) |
Feb 03, 2010 | 17.94 | 18.12 | 17.76 | 17.84 | 64,036 | -0.14(-0.78%) |
Feb 02, 2010 | 18.09 | 18.21 | 17.87 | 17.98 | 64,889 | -0.14(-0.77%) |
Feb 01, 2010 | 18.04 | 18.22 | 17.75 | 18.12 | 72,794 | +0.10(+0.57%) |
Jan 29, 2010 | 18.57 | 18.77 | 18.01 | 18.02 | 132,046 | -0.43(-2.32%) |
Jan 28, 2010 | 19.35 | 19.36 | 18.14 | 18.45 | 125,134 | -0.82(-4.25%) |
Jan 27, 2010 | 18.69 | 19.27 | 18.62 | 19.26 | 93,066 | +0.43(+2.27%) |
Jan 26, 2010 | 19.50 | 19.51 | 18.78 | 18.84 | 116,861 | -0.72(-3.66%) |
Jan 25, 2010 | 19.87 | 19.87 | 19.33 | 19.55 | 108,652 | -0.20(-1.04%) |
Jan 22, 2010 | 20.79 | 20.84 | 19.71 | 19.76 | 231,960 | -1.16(-5.55%) |
Jan 21, 2010 | 20.22 | 21.01 | 19.84 | 20.92 | 262,450 | +0.83(+4.12%) |
Jan 20, 2010 | 20.06 | 20.25 | 19.81 | 20.09 | 223,872 | -0.18(-0.89%) |
Jan 19, 2010 | 20.04 | 20.28 | 19.83 | 20.27 | 173,941 | +0.33(+1.65%) |
Jan 15, 2010 | 20.30 | 19.94 | 19.94 | 19.94 | 167,057 | -0.29(-1.44%) |
Jan 14, 2010 | 20.36 | 20.45 | 20.17 | 20.23 | 80,171 | -0.10(-0.49%) |
Jan 13, 2010 | 20.15 | 20.44 | 20.01 | 20.33 | 69,844 | +0.20(+0.98%) |
Jan 12, 2010 | 19.98 | 20.33 | 19.98 | 20.14 | 107,158 | +0.03(+0.15%) |
Jan 11, 2010 | 20.38 | 20.43 | 19.59 | 20.10 | 133,195 | -0.38(-1.88%) |
Jan 08, 2010 | 20.26 | 20.49 | 20.11 | 20.49 | 182,810 | +0.22(+1.10%) |
Jan 07, 2010 | 19.57 | 20.27 | 19.21 | 20.27 | 320,538 | +0.74(+3.81%) |
Jan 06, 2010 | 20.18 | 20.54 | 19.37 | 19.52 | 358,177 | -0.74(-3.67%) |
Jan 05, 2010 | 21.12 | 21.53 | 19.44 | 20.27 | 332,356 | -0.82(-3.91%) |
Jan 04, 2010 | 20.90 | 21.11 | 20.66 | 21.09 | 159,385 | +0.33(+1.58%) |
Dec 31, 2009 | 21.10 | 20.76 | 20.76 | 20.76 | 126,543 | -0.42(-1.96%) |
Dec 30, 2009 | 21.06 | 21.21 | 21.00 | 21.18 | 59,653 | -0.01(-0.06%) |
Dec 29, 2009 | 21.25 | 21.25 | 21.10 | 21.19 | 72,362 | -0.01(-0.06%) |
Dec 28, 2009 | 21.29 | 21.29 | 21.13 | 21.20 | 54,150 | -0.04(-0.20%) |
Dec 24, 2009 | 21.20 | 21.25 | 21.20 | 21.24 | 36,257 | +0.07(+0.32%) |
Dec 23, 2009 | 21.13 | 21.24 | 21.03 | 21.18 | 220,061 | +0.14(+0.68%) |
Dec 22, 2009 | 21.10 | 21.25 | 20.66 | 21.03 | 143,151 | +0.03(+0.15%) |
Dec 21, 2009 | 21.08 | 21.12 | 20.87 | 21.00 | 111,122 | -0.03(-0.15%) |
Dec 18, 2009 | 21.06 | 21.52 | 20.58 | 21.03 | 348,510 | +0.11(+0.50%) |
Dec 17, 2009 | 20.84 | 21.19 | 20.61 | 20.93 | 173,147 | +0.06(+0.27%) |
Dec 16, 2009 | 20.72 | 21.00 | 20.63 | 20.87 | 219,095 | +0.38(+1.87%) |
Dec 15, 2009 | 20.43 | 20.63 | 20.27 | 20.49 | 225,123 | +0.06(+0.30%) |
Dec 14, 2009 | 20.43 | 20.45 | 20.27 | 20.43 | 161,888 | +0.15(+0.76%) |
Dec 11, 2009 | 19.88 | 20.33 | 19.80 | 20.27 | 168,740 | +0.56(+2.83%) |
Dec 10, 2009 | 20.17 | 20.44 | 19.61 | 19.71 | 120,132 | -0.43(-2.12%) |
Dec 09, 2009 | 19.95 | 20.27 | 19.81 | 20.14 | 71,355 | +0.27(+1.34%) |
Dec 08, 2009 | 19.88 | 20.20 | 19.63 | 19.88 | 108,601 | -0.20(-0.99%) |
Dec 07, 2009 | 19.93 | 20.38 | 19.92 | 20.07 | 76,107 | +0.11(+0.53%) |
Dec 04, 2009 | 19.99 | 20.26 | 19.61 | 19.97 | 82,903 | +0.39(+1.99%) |
Dec 03, 2009 | 19.66 | 20.00 | 19.53 | 19.58 | 90,459 | +0.04(+0.22%) |
Dec 02, 2009 | 19.21 | 19.57 | 19.16 | 19.53 | 145,349 | +0.27(+1.38%) |