Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.06 | 24.21 | 23.84 | 23.96 | 181,118 | -0.37(-1.54%) |
Nov 29, 2010 | 24.28 | 24.41 | 23.95 | 24.33 | 68,037 | -0.16(-0.64%) |
Nov 26, 2010 | 24.37 | 24.74 | 24.18 | 24.49 | 36,249 | -0.07(-0.28%) |
Nov 24, 2010 | 24.00 | 24.56 | 24.56 | 24.56 | 68,441 | +0.80(+3.37%) |
Nov 23, 2010 | 23.65 | 23.83 | 23.51 | 23.76 | 98,505 | -0.19(-0.80%) |
Nov 22, 2010 | 23.96 | 24.04 | 23.69 | 23.95 | 90,633 | -0.15(-0.61%) |
Nov 19, 2010 | 23.83 | 24.14 | 23.72 | 24.10 | 85,072 | +0.29(+1.21%) |
Nov 18, 2010 | 23.44 | 24.29 | 23.44 | 23.81 | 158,936 | +0.57(+2.47%) |
Nov 17, 2010 | 23.16 | 23.29 | 22.91 | 23.23 | 103,317 | +0.13(+0.56%) |
Nov 16, 2010 | 23.16 | 23.31 | 22.96 | 23.10 | 101,860 | -0.30(-1.26%) |
Nov 15, 2010 | 23.60 | 23.89 | 23.37 | 23.40 | 103,753 | -0.23(-0.99%) |
Nov 12, 2010 | 23.55 | 23.89 | 23.51 | 23.63 | 104,609 | -0.12(-0.51%) |
Nov 11, 2010 | 23.70 | 24.02 | 23.70 | 23.75 | 70,263 | -0.23(-0.98%) |
Nov 10, 2010 | 23.82 | 24.02 | 23.69 | 23.99 | 106,940 | +0.25(+1.06%) |
Nov 09, 2010 | 24.39 | 24.43 | 23.66 | 23.74 | 89,003 | -0.65(-2.67%) |
Nov 08, 2010 | 24.52 | 24.65 | 24.32 | 24.39 | 112,092 | -0.24(-0.99%) |
Nov 05, 2010 | 24.34 | 24.67 | 24.17 | 24.63 | 173,319 | +0.36(+1.47%) |
Nov 04, 2010 | 23.88 | 24.34 | 23.88 | 24.28 | 137,848 | +0.69(+2.95%) |
Nov 03, 2010 | 23.47 | 23.69 | 23.20 | 23.58 | 79,084 | +0.13(+0.56%) |
Nov 02, 2010 | 23.18 | 23.48 | 22.70 | 23.45 | 159,923 | +0.58(+2.54%) |
Nov 01, 2010 | 23.47 | 23.60 | 22.70 | 22.87 | 97,052 | -0.47(-2.01%) |
Oct 29, 2010 | 23.26 | 23.49 | 23.11 | 23.34 | 74,811 | +0.02(+0.07%) |
Oct 28, 2010 | 23.65 | 23.65 | 23.16 | 23.32 | 82,454 | -0.10(-0.41%) |
Oct 27, 2010 | 23.51 | 23.68 | 23.17 | 23.42 | 103,568 | -0.08(-0.33%) |
Oct 25, 2010 | 23.63 | 23.88 | 23.36 | 23.49 | 123,254 | +0.03(+0.15%) |
Oct 22, 2010 | 23.29 | 23.70 | 23.21 | 23.46 | 185,970 | +0.16(+0.67%) |
Oct 21, 2010 | 22.40 | 23.86 | 22.23 | 23.30 | 474,208 | +1.08(+4.84%) |
Oct 20, 2010 | 22.04 | 22.38 | 21.75 | 22.23 | 125,365 | +0.37(+1.71%) |
Oct 19, 2010 | 21.65 | 22.73 | 21.58 | 21.85 | 179,171 | -0.16(-0.75%) |
Oct 18, 2010 | 21.77 | 22.11 | 21.60 | 22.02 | 119,711 | +0.30(+1.36%) |
Oct 15, 2010 | 21.97 | 21.97 | 21.38 | 21.72 | 510,704 | +0.02(+0.08%) |
Oct 14, 2010 | 21.65 | 21.78 | 21.48 | 21.71 | 195,585 | +0.05(+0.24%) |
Oct 13, 2010 | 21.66 | 21.83 | 21.53 | 21.65 | 387,905 | +0.07(+0.32%) |
Oct 12, 2010 | 21.63 | 21.72 | 21.40 | 21.58 | 96,391 | -0.10(-0.48%) |
Oct 11, 2010 | 21.88 | 21.97 | 21.69 | 21.69 | 91,268 | -0.27(-1.22%) |
Oct 08, 2010 | 22.02 | 22.09 | 21.84 | 21.96 | 140,201 | +0.01(+0.03%) |
Oct 07, 2010 | 22.36 | 22.36 | 21.95 | 21.95 | 123,748 | -0.27(-1.21%) |
Oct 06, 2010 | 22.24 | 22.43 | 22.20 | 22.22 | 112,834 | -0.13(-0.58%) |
Oct 05, 2010 | 22.05 | 22.40 | 21.86 | 22.35 | 183,148 | +0.43(+1.98%) |
Oct 04, 2010 | 22.14 | 22.25 | 21.63 | 21.91 | 180,021 | -0.28(-1.25%) |
Oct 01, 2010 | 22.81 | 22.81 | 22.11 | 22.19 | 119,445 | -0.38(-1.69%) |
Sep 30, 2010 | 23.03 | 23.03 | 22.44 | 22.57 | 111,778 | -0.23(-0.99%) |
Sep 29, 2010 | 22.66 | 22.94 | 22.55 | 22.80 | 102,673 | +0.00(+0.00%) |
Sep 28, 2010 | 22.56 | 22.88 | 22.32 | 22.80 | 183,219 | +0.24(+1.08%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.37 | 22.56 | 82,200 | -0.15(-0.65%) |
Sep 24, 2010 | 22.37 | 22.70 | 22.26 | 22.70 | 132,475 | +0.69(+3.16%) |
Sep 23, 2010 | 22.68 | 22.82 | 21.95 | 22.01 | 201,817 | -0.85(-3.72%) |
Sep 22, 2010 | 23.08 | 23.36 | 22.76 | 22.86 | 190,531 | -0.38(-1.64%) |
Sep 21, 2010 | 23.28 | 23.55 | 23.20 | 23.24 | 424,558 | +0.01(+0.04%) |
Sep 20, 2010 | 23.08 | 23.66 | 22.93 | 23.23 | 200,309 | +0.16(+0.72%) |
Sep 17, 2010 | 23.03 | 23.29 | 22.41 | 23.07 | 390,441 | +0.11(+0.49%) |
Sep 15, 2010 | 22.83 | 23.08 | 22.66 | 22.96 | 65,072 | +0.09(+0.38%) |
Sep 14, 2010 | 23.04 | 23.09 | 22.76 | 22.87 | 104,516 | -0.17(-0.74%) |
Sep 13, 2010 | 22.70 | 23.25 | 22.43 | 23.04 | 265,552 | +0.61(+2.74%) |
Sep 10, 2010 | 22.25 | 22.55 | 22.22 | 22.43 | 129,071 | +0.19(+0.86%) |
Sep 09, 2010 | 22.32 | 22.46 | 22.12 | 22.24 | 120,190 | +0.14(+0.63%) |
Sep 08, 2010 | 21.74 | 22.23 | 21.74 | 22.10 | 65,895 | +0.38(+1.76%) |
Sep 07, 2010 | 22.13 | 22.29 | 21.59 | 21.71 | 117,709 | -0.45(-2.04%) |
Sep 03, 2010 | 22.03 | 22.28 | 21.91 | 22.17 | 83,026 | +0.37(+1.71%) |
Sep 02, 2010 | 21.47 | 21.91 | 21.22 | 21.79 | 146,771 | +0.23(+1.05%) |
Sep 01, 2010 | 21.05 | 21.58 | 20.66 | 21.57 | 267,400 | +0.94(+4.55%) |
Aug 31, 2010 | 21.31 | 21.44 | 20.47 | 20.63 | 203,691 | -0.76(-3.57%) |
Aug 30, 2010 | 21.95 | 22.30 | 21.38 | 21.39 | 90,159 | -0.72(-3.26%) |
Aug 27, 2010 | 21.81 | 22.14 | 21.27 | 22.11 | 156,542 | +0.62(+2.87%) |
Aug 26, 2010 | 21.64 | 21.94 | 20.52 | 21.50 | 87,786 | -0.12(-0.56%) |
Aug 25, 2010 | 21.34 | 21.67 | 20.88 | 21.62 | 125,518 | +0.10(+0.44%) |
Aug 24, 2010 | 21.71 | 21.73 | 21.07 | 21.52 | 148,966 | -0.42(-1.90%) |
Aug 23, 2010 | 22.62 | 22.83 | 19.44 | 21.94 | 83,098 | -0.54(-2.39%) |
Aug 20, 2010 | 22.47 | 22.57 | 21.98 | 22.48 | 90,094 | -0.13(-0.57%) |
Aug 19, 2010 | 23.29 | 23.41 | 22.33 | 22.61 | 113,064 | -0.84(-3.58%) |
Aug 18, 2010 | 23.65 | 23.79 | 23.20 | 23.45 | 59,571 | -0.27(-1.13%) |
Aug 17, 2010 | 23.04 | 24.18 | 22.99 | 23.72 | 158,559 | +0.87(+3.79%) |
Aug 16, 2010 | 22.63 | 22.95 | 22.56 | 22.85 | 211,501 | +0.12(+0.53%) |
Aug 13, 2010 | 23.53 | 23.53 | 22.72 | 22.73 | 169,910 | -0.65(-2.78%) |
Aug 12, 2010 | 23.19 | 23.41 | 22.77 | 23.38 | 110,552 | -0.02(-0.07%) |
Aug 11, 2010 | 23.47 | 23.57 | 23.34 | 23.40 | 215,773 | -0.61(-2.56%) |
Aug 10, 2010 | 24.22 | 24.29 | 23.78 | 24.01 | 160,691 | -0.57(-2.32%) |
Aug 09, 2010 | 24.61 | 24.65 | 24.31 | 24.58 | 110,279 | +0.19(+0.78%) |
Aug 06, 2010 | 24.58 | 24.87 | 23.93 | 24.39 | 156,272 | -0.56(-2.26%) |
Aug 05, 2010 | 24.94 | 25.20 | 24.74 | 24.95 | 125,151 | -0.22(-0.86%) |
Aug 04, 2010 | 24.83 | 25.27 | 24.83 | 25.17 | 81,747 | +0.41(+1.64%) |
Aug 03, 2010 | 24.93 | 25.21 | 24.56 | 24.76 | 93,026 | -0.29(-1.17%) |
Aug 02, 2010 | 25.54 | 25.62 | 24.76 | 25.06 | 143,314 | -0.09(-0.34%) |
Jul 30, 2010 | 24.62 | 25.48 | 24.62 | 25.15 | 112,776 | +0.11(+0.45%) |
Jul 29, 2010 | 25.27 | 25.50 | 24.60 | 25.03 | 171,348 | -0.08(-0.31%) |
Jul 28, 2010 | 25.27 | 25.67 | 24.94 | 25.11 | 187,794 | -0.26(-1.02%) |
Jul 27, 2010 | 25.59 | 25.90 | 25.21 | 25.37 | 158,936 | -0.10(-0.41%) |
Jul 26, 2010 | 25.11 | 25.66 | 25.02 | 25.47 | 392,553 | +0.40(+1.59%) |
Jul 23, 2010 | 24.95 | 25.56 | 24.42 | 25.08 | 444,743 | -0.47(-1.83%) |
Jul 22, 2010 | 24.93 | 25.60 | 24.55 | 25.54 | 173,314 | +1.04(+4.24%) |
Jul 21, 2010 | 25.40 | 25.40 | 24.34 | 24.50 | 118,193 | -0.79(-3.12%) |
Jul 20, 2010 | 24.45 | 25.32 | 24.34 | 25.29 | 103,054 | +0.55(+2.24%) |
Jul 19, 2010 | 24.68 | 24.93 | 24.24 | 24.74 | 180,632 | +0.10(+0.42%) |
Jul 16, 2010 | 24.57 | 24.86 | 24.46 | 24.63 | 211,388 | -0.19(-0.77%) |
Jul 15, 2010 | 25.06 | 25.06 | 24.41 | 24.82 | 117,159 | -0.28(-1.10%) |
Jul 14, 2010 | 24.83 | 25.47 | 24.75 | 25.10 | 296,197 | +0.23(+0.94%) |
Jul 13, 2010 | 24.44 | 24.94 | 24.29 | 24.87 | 217,122 | +0.72(+2.98%) |
Jul 12, 2010 | 24.29 | 24.69 | 23.90 | 24.15 | 98,647 | -0.26(-1.06%) |
Jul 09, 2010 | 24.03 | 24.44 | 23.95 | 24.41 | 130,163 | +0.33(+1.37%) |
Jul 08, 2010 | 24.07 | 24.29 | 23.86 | 24.08 | 169,807 | +0.24(+1.02%) |
Jul 07, 2010 | 23.14 | 23.87 | 23.14 | 23.84 | 111,773 | +0.85(+3.69%) |
Jul 06, 2010 | 23.90 | 24.04 | 22.91 | 22.99 | 169,901 | -0.51(-2.17%) |
Jul 02, 2010 | 23.98 | 23.98 | 23.08 | 23.50 | 150,784 | -0.33(-1.38%) |
Jul 01, 2010 | 23.56 | 23.98 | 22.89 | 23.83 | 218,526 | +0.23(+0.99%) |
Jun 30, 2010 | 23.73 | 24.16 | 23.43 | 23.60 | 130,904 | -0.08(-0.33%) |
Jun 29, 2010 | 24.19 | 24.43 | 23.47 | 23.67 | 224,461 | -0.42(-1.76%) |
Jun 25, 2010 | 23.87 | 24.33 | 23.60 | 24.10 | 907,343 | +0.27(+1.13%) |
Jun 24, 2010 | 23.92 | 24.34 | 23.66 | 23.83 | 110,247 | -0.23(-0.97%) |
Jun 23, 2010 | 23.94 | 24.22 | 23.76 | 24.06 | 245,054 | +0.10(+0.43%) |
Jun 22, 2010 | 24.84 | 25.05 | 23.76 | 23.96 | 195,918 | -0.72(-2.91%) |
Jun 21, 2010 | 25.34 | 25.45 | 24.50 | 24.68 | 97,106 | -0.25(-1.01%) |
Jun 18, 2010 | 24.92 | 25.23 | 24.61 | 24.93 | 206,841 | +0.18(+0.73%) |
Jun 17, 2010 | 24.73 | 24.92 | 24.37 | 24.75 | 62,634 | +0.01(+0.04%) |
Jun 16, 2010 | 24.60 | 25.24 | 24.37 | 24.74 | 166,889 | -0.10(-0.42%) |
Jun 15, 2010 | 24.66 | 24.94 | 24.26 | 24.84 | 115,278 | +0.50(+2.06%) |
Jun 14, 2010 | 24.66 | 24.81 | 24.26 | 24.34 | 100,821 | -0.03(-0.11%) |
Jun 11, 2010 | 23.57 | 24.37 | 23.42 | 24.37 | 163,156 | +0.42(+1.77%) |
Jun 10, 2010 | 23.50 | 24.18 | 23.42 | 23.94 | 182,443 | +0.61(+2.60%) |
Jun 09, 2010 | 23.69 | 24.08 | 23.11 | 23.34 | 206,207 | +0.29(+1.28%) |
Jun 08, 2010 | 22.97 | 23.18 | 22.34 | 23.04 | 127,253 | +0.27(+1.18%) |
Jun 07, 2010 | 23.65 | 23.65 | 22.70 | 22.77 | 106,782 | -0.79(-3.34%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.45 | 23.56 | 313,791 | -0.71(-2.93%) |
Jun 03, 2010 | 23.66 | 24.53 | 23.66 | 24.27 | 314,767 | +0.57(+2.41%) |
Jun 02, 2010 | 23.12 | 23.71 | 22.91 | 23.70 | 132,936 | +0.67(+2.89%) |
Jun 01, 2010 | 23.43 | 23.85 | 23.02 | 23.03 | 149,369 | -0.67(-2.81%) |
May 28, 2010 | 23.85 | 24.11 | 23.40 | 23.70 | 129,483 | -0.15(-0.62%) |
May 27, 2010 | 23.82 | 23.91 | 23.48 | 23.85 | 161,953 | +0.47(+2.00%) |
May 26, 2010 | 23.51 | 23.94 | 23.27 | 23.38 | 250,628 | +0.03(+0.11%) |
May 25, 2010 | 22.37 | 23.37 | 22.05 | 23.35 | 176,225 | +0.40(+1.74%) |
May 24, 2010 | 23.66 | 23.66 | 22.95 | 22.95 | 119,178 | -0.74(-3.11%) |
May 21, 2010 | 22.80 | 23.91 | 22.67 | 23.69 | 252,621 | +0.58(+2.50%) |
May 20, 2010 | 23.20 | 24.32 | 23.08 | 23.11 | 157,362 | -1.56(-6.34%) |
May 19, 2010 | 24.67 | 24.98 | 24.25 | 24.68 | 256,641 | -0.08(-0.31%) |
May 18, 2010 | 25.09 | 25.38 | 24.49 | 24.75 | 276,873 | -0.09(-0.38%) |
May 17, 2010 | 24.59 | 24.87 | 23.83 | 24.85 | 171,612 | +0.41(+1.66%) |
May 14, 2010 | 24.69 | 24.70 | 23.92 | 24.44 | 354,327 | -0.41(-1.67%) |
May 13, 2010 | 25.25 | 25.25 | 24.63 | 24.86 | 186,456 | -0.42(-1.67%) |
May 12, 2010 | 24.68 | 25.56 | 24.65 | 25.28 | 84,429 | +0.63(+2.56%) |
May 11, 2010 | 24.42 | 24.84 | 23.54 | 24.65 | 103,796 | +0.73(+3.03%) |
May 10, 2010 | 23.82 | 24.21 | 23.57 | 23.92 | 240,560 | +1.12(+4.92%) |
May 07, 2010 | 23.56 | 23.79 | 22.69 | 22.80 | 246,182 | -0.82(-3.47%) |
May 06, 2010 | 24.00 | 24.26 | 22.41 | 23.62 | 262,090 | -0.44(-1.83%) |
May 05, 2010 | 24.20 | 24.39 | 23.91 | 24.06 | 243,645 | -0.36(-1.49%) |
May 04, 2010 | 24.96 | 24.96 | 24.23 | 24.42 | 219,668 | -0.87(-3.45%) |
May 03, 2010 | 24.40 | 25.30 | 24.25 | 25.30 | 178,729 | +1.10(+4.53%) |
Apr 30, 2010 | 25.20 | 26.17 | 24.20 | 24.20 | 350,394 | -0.25(-1.02%) |
Apr 29, 2010 | 23.99 | 24.45 | 23.95 | 24.45 | 156,440 | +0.64(+2.68%) |
Apr 28, 2010 | 23.84 | 24.11 | 23.72 | 23.81 | 163,893 | +0.18(+0.77%) |
Apr 27, 2010 | 23.91 | 24.18 | 23.50 | 23.63 | 202,082 | -0.33(-1.37%) |
Apr 26, 2010 | 23.50 | 24.14 | 23.29 | 23.96 | 267,574 | +0.50(+2.14%) |
Apr 23, 2010 | 23.42 | 23.50 | 23.06 | 23.46 | 282,798 | +0.10(+0.44%) |
Apr 22, 2010 | 23.91 | 23.91 | 23.09 | 23.35 | 339,993 | -0.65(-2.70%) |
Apr 21, 2010 | 23.60 | 24.20 | 23.60 | 24.00 | 251,449 | -0.19(-0.79%) |
Apr 20, 2010 | 24.26 | 24.47 | 23.85 | 24.19 | 232,872 | -0.04(-0.18%) |
Apr 19, 2010 | 23.96 | 24.27 | 23.91 | 24.23 | 225,833 | +0.25(+1.04%) |
Apr 16, 2010 | 24.01 | 24.29 | 23.48 | 23.98 | 261,311 | -0.03(-0.14%) |
Apr 15, 2010 | 23.68 | 24.30 | 23.68 | 24.02 | 167,947 | +0.42(+1.79%) |
Apr 14, 2010 | 22.52 | 23.62 | 22.46 | 23.60 | 204,291 | +1.21(+5.40%) |
Apr 13, 2010 | 22.26 | 22.50 | 21.93 | 22.39 | 311,747 | +0.16(+0.70%) |
Apr 12, 2010 | 22.33 | 22.40 | 21.84 | 22.23 | 277,553 | -0.02(-0.08%) |
Apr 09, 2010 | 22.28 | 22.43 | 22.08 | 22.25 | 183,968 | -0.09(-0.39%) |
Apr 08, 2010 | 22.51 | 22.51 | 22.16 | 22.33 | 341,115 | -0.20(-0.88%) |
Apr 07, 2010 | 22.39 | 22.70 | 22.28 | 22.53 | 594,030 | +0.05(+0.23%) |
Apr 06, 2010 | 22.60 | 22.70 | 22.39 | 22.48 | 157,775 | -0.18(-0.80%) |
Apr 05, 2010 | 22.68 | 22.72 | 22.45 | 22.66 | 140,725 | +0.03(+0.15%) |
Apr 01, 2010 | 22.90 | 22.63 | 22.63 | 22.63 | 221,612 | -0.09(-0.38%) |
Mar 31, 2010 | 22.71 | 23.01 | 22.58 | 22.71 | 204,804 | +0.00(+0.00%) |
Mar 30, 2010 | 22.67 | 22.87 | 22.52 | 22.71 | 85,720 | +0.13(+0.57%) |
Mar 29, 2010 | 22.83 | 22.93 | 22.52 | 22.58 | 95,643 | -0.25(-1.10%) |
Mar 26, 2010 | 22.80 | 23.10 | 22.76 | 22.84 | 181,634 | +0.09(+0.38%) |
Mar 25, 2010 | 23.10 | 23.49 | 22.71 | 22.75 | 94,447 | -0.15(-0.64%) |
Mar 24, 2010 | 23.25 | 23.29 | 22.84 | 22.90 | 87,350 | -0.45(-1.92%) |
Mar 23, 2010 | 23.06 | 23.51 | 22.94 | 23.34 | 178,391 | +0.22(+0.97%) |
Mar 22, 2010 | 22.87 | 23.15 | 22.54 | 23.12 | 377,041 | -0.10(-0.45%) |
Mar 19, 2010 | 23.58 | 23.64 | 23.13 | 23.22 | 411,052 | -0.22(-0.96%) |
Mar 18, 2010 | 23.06 | 23.54 | 22.97 | 23.45 | 207,811 | +0.28(+1.19%) |
Mar 17, 2010 | 22.70 | 23.23 | 22.49 | 23.17 | 144,093 | +0.45(+1.98%) |
Mar 16, 2010 | 22.84 | 22.85 | 22.54 | 22.72 | 120,221 | -0.07(-0.30%) |
Mar 15, 2010 | 22.84 | 23.02 | 22.77 | 22.79 | 116,996 | -0.20(-0.86%) |
Mar 12, 2010 | 23.23 | 23.23 | 22.66 | 22.99 | 104,242 | -0.09(-0.37%) |
Mar 11, 2010 | 22.90 | 23.09 | 22.83 | 23.08 | 98,962 | +0.11(+0.49%) |
Mar 10, 2010 | 22.72 | 23.27 | 22.72 | 22.96 | 175,072 | +0.15(+0.64%) |
Mar 09, 2010 | 22.18 | 22.92 | 22.18 | 22.82 | 165,004 | +0.50(+2.24%) |
Mar 08, 2010 | 21.92 | 22.32 | 21.89 | 22.32 | 139,553 | +0.39(+1.77%) |
Mar 05, 2010 | 21.58 | 22.10 | 21.53 | 21.93 | 214,568 | +0.45(+2.09%) |
Mar 04, 2010 | 21.57 | 21.64 | 21.32 | 21.48 | 225,656 | -0.05(-0.24%) |
Mar 03, 2010 | 21.49 | 21.72 | 21.35 | 21.53 | 227,868 | +0.02(+0.08%) |
Mar 02, 2010 | 21.33 | 21.61 | 21.02 | 21.52 | 208,588 | +0.15(+0.69%) |
Mar 01, 2010 | 21.19 | 21.41 | 21.12 | 21.37 | 323,823 | +0.30(+1.43%) |
Feb 26, 2010 | 21.12 | 21.22 | 20.71 | 21.07 | 121,336 | -0.10(-0.49%) |
Feb 25, 2010 | 21.03 | 21.35 | 20.66 | 21.17 | 186,754 | +0.03(+0.16%) |
Feb 24, 2010 | 20.95 | 21.27 | 20.90 | 21.14 | 255,958 | +0.38(+1.83%) |
Feb 23, 2010 | 20.77 | 20.89 | 20.46 | 20.76 | 220,623 | +0.02(+0.08%) |
Feb 22, 2010 | 20.50 | 20.78 | 20.45 | 20.74 | 290,617 | +0.20(+0.96%) |
Feb 19, 2010 | 20.09 | 20.58 | 19.82 | 20.54 | 403,243 | +0.45(+2.23%) |
Feb 18, 2010 | 19.99 | 20.21 | 19.97 | 20.09 | 223,888 | +0.03(+0.13%) |
Feb 17, 2010 | 20.32 | 20.37 | 19.89 | 20.07 | 157,548 | -0.13(-0.64%) |
Feb 16, 2010 | 20.30 | 20.36 | 20.03 | 20.20 | 136,321 | -0.01(-0.04%) |
Feb 12, 2010 | 19.88 | 20.21 | 20.21 | 20.21 | 146,291 | +0.15(+0.73%) |
Feb 11, 2010 | 19.84 | 20.15 | 19.84 | 20.06 | 148,421 | +0.10(+0.52%) |
Feb 10, 2010 | 19.71 | 20.08 | 19.60 | 19.96 | 201,477 | +0.11(+0.56%) |
Feb 09, 2010 | 20.72 | 20.75 | 19.67 | 19.84 | 550,552 | +0.92(+4.87%) |
Feb 08, 2010 | 19.28 | 19.39 | 18.88 | 18.92 | 269,907 | -0.43(-2.23%) |
Feb 05, 2010 | 19.36 | 19.50 | 18.91 | 19.35 | 114,830 | -0.02(-0.09%) |
Feb 04, 2010 | 19.84 | 19.84 | 19.35 | 19.37 | 194,205 | -0.54(-2.72%) |
Feb 03, 2010 | 19.76 | 20.16 | 19.66 | 19.91 | 191,255 | +0.03(+0.13%) |
Feb 02, 2010 | 19.86 | 20.30 | 19.59 | 19.89 | 213,290 | +0.02(+0.09%) |
Feb 01, 2010 | 20.37 | 20.46 | 19.84 | 19.87 | 313,807 | -0.48(-2.37%) |
Jan 29, 2010 | 20.84 | 21.01 | 20.34 | 20.35 | 283,226 | -0.36(-1.75%) |
Jan 28, 2010 | 21.83 | 21.83 | 20.66 | 20.71 | 287,338 | -1.03(-4.75%) |
Jan 27, 2010 | 21.20 | 21.82 | 21.20 | 21.75 | 94,316 | +0.39(+1.81%) |
Jan 26, 2010 | 21.30 | 21.79 | 21.18 | 21.36 | 111,364 | -0.11(-0.52%) |
Jan 25, 2010 | 21.62 | 22.18 | 21.15 | 21.47 | 175,864 | -0.04(-0.20%) |
Jan 22, 2010 | 21.51 | 21.73 | 21.24 | 21.52 | 168,684 | +0.04(+0.20%) |
Jan 21, 2010 | 21.83 | 22.23 | 21.28 | 21.47 | 109,945 | -0.40(-1.81%) |
Jan 20, 2010 | 21.80 | 21.99 | 21.28 | 21.87 | 205,951 | -0.15(-0.70%) |
Jan 19, 2010 | 22.15 | 22.15 | 21.45 | 22.02 | 161,436 | -0.03(-0.12%) |
Jan 15, 2010 | 23.01 | 22.05 | 22.05 | 22.05 | 299,084 | -0.88(-3.83%) |
Jan 14, 2010 | 22.83 | 23.07 | 22.68 | 22.93 | 219,360 | +0.11(+0.49%) |
Jan 13, 2010 | 22.61 | 22.91 | 22.39 | 22.82 | 127,472 | +0.22(+0.95%) |
Jan 12, 2010 | 22.65 | 22.89 | 22.40 | 22.60 | 66,783 | -0.28(-1.20%) |
Jan 11, 2010 | 22.35 | 22.92 | 22.20 | 22.88 | 159,205 | +0.65(+2.91%) |
Jan 08, 2010 | 21.85 | 22.45 | 21.85 | 22.23 | 112,419 | +0.40(+1.81%) |
Jan 07, 2010 | 21.93 | 22.09 | 21.37 | 21.83 | 118,247 | -0.08(-0.35%) |
Jan 06, 2010 | 21.98 | 22.50 | 21.83 | 21.91 | 153,758 | -0.07(-0.31%) |
Jan 05, 2010 | 21.99 | 22.20 | 21.70 | 21.98 | 165,447 | -0.01(-0.04%) |
Jan 04, 2010 | 21.88 | 21.99 | 21.26 | 21.99 | 236,095 | +0.43(+2.00%) |
Dec 31, 2009 | 22.08 | 21.56 | 21.56 | 21.56 | 125,624 | -0.65(-2.91%) |
Dec 30, 2009 | 22.21 | 22.52 | 21.97 | 22.20 | 119,035 | -0.16(-0.73%) |
Dec 29, 2009 | 21.70 | 22.56 | 21.51 | 22.37 | 140,132 | +0.65(+2.97%) |
Dec 28, 2009 | 21.51 | 21.72 | 21.41 | 21.72 | 77,044 | +0.30(+1.41%) |
Dec 24, 2009 | 21.77 | 21.89 | 21.37 | 21.42 | 21,690 | -0.25(-1.15%) |
Dec 23, 2009 | 21.53 | 21.86 | 21.42 | 21.67 | 101,275 | +0.19(+0.88%) |
Dec 22, 2009 | 21.47 | 21.75 | 21.33 | 21.48 | 58,355 | +0.01(+0.04%) |
Dec 21, 2009 | 21.31 | 21.85 | 21.13 | 21.47 | 120,602 | +0.21(+0.97%) |
Dec 18, 2009 | 21.31 | 22.14 | 21.08 | 21.27 | 580,638 | +0.22(+1.02%) |
Dec 17, 2009 | 20.25 | 21.31 | 19.72 | 21.05 | 291,776 | +0.71(+3.47%) |
Dec 16, 2009 | 20.34 | 20.43 | 20.13 | 20.34 | 197,053 | +0.22(+1.07%) |
Dec 15, 2009 | 20.14 | 20.50 | 19.91 | 20.13 | 229,726 | +0.00(+0.00%) |
Dec 14, 2009 | 19.63 | 20.30 | 19.47 | 20.13 | 434,748 | +0.09(+0.47%) |
Dec 11, 2009 | 20.58 | 20.67 | 19.96 | 20.03 | 260,295 | -0.38(-1.86%) |
Dec 10, 2009 | 20.72 | 20.90 | 20.25 | 20.41 | 117,487 | -0.29(-1.41%) |
Dec 09, 2009 | 20.75 | 20.92 | 20.46 | 20.71 | 189,697 | -0.09(-0.41%) |
Dec 08, 2009 | 20.87 | 21.08 | 20.55 | 20.79 | 333,761 | -0.28(-1.31%) |
Dec 07, 2009 | 21.27 | 21.28 | 20.98 | 21.07 | 116,933 | -0.28(-1.29%) |
Dec 04, 2009 | 20.77 | 21.40 | 20.62 | 21.34 | 171,079 | +0.98(+4.82%) |
Dec 03, 2009 | 20.36 | 20.82 | 20.32 | 20.36 | 132,468 | +0.13(+0.64%) |
Dec 02, 2009 | 20.03 | 20.64 | 19.96 | 20.23 | 120,479 | +0.16(+0.77%) |