Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.96 | 21.18 | 20.89 | 21.03 | 793,890 | -0.07(-0.35%) |
Nov 29, 2010 | 21.38 | 21.56 | 21.00 | 21.10 | 818,933 | -0.45(-2.11%) |
Nov 26, 2010 | 21.58 | 21.74 | 21.50 | 21.56 | 103,853 | -0.21(-0.99%) |
Nov 24, 2010 | 21.38 | 21.77 | 21.77 | 21.77 | 622,525 | +0.56(+2.64%) |
Nov 23, 2010 | 21.43 | 21.54 | 21.20 | 21.21 | 542,534 | -0.40(-1.86%) |
Nov 22, 2010 | 21.50 | 21.68 | 21.50 | 21.61 | 373,388 | +0.00(+0.02%) |
Nov 19, 2010 | 21.51 | 21.68 | 21.51 | 21.61 | 333,053 | +0.04(+0.19%) |
Nov 18, 2010 | 21.53 | 21.70 | 21.34 | 21.57 | 336,465 | +0.31(+1.45%) |
Nov 17, 2010 | 21.55 | 21.62 | 21.10 | 21.26 | 411,656 | -0.24(-1.13%) |
Nov 16, 2010 | 21.39 | 21.60 | 21.39 | 21.50 | 666,339 | -0.09(-0.39%) |
Nov 15, 2010 | 21.77 | 21.90 | 21.49 | 21.59 | 671,044 | -0.17(-0.76%) |
Nov 12, 2010 | 21.97 | 22.15 | 21.59 | 21.76 | 794,622 | -0.42(-1.88%) |
Nov 11, 2010 | 22.07 | 22.19 | 21.69 | 22.17 | 746,423 | -0.04(-0.18%) |
Nov 10, 2010 | 21.97 | 22.23 | 21.56 | 22.21 | 1,090,026 | +0.39(+1.79%) |
Nov 09, 2010 | 20.69 | 22.08 | 20.58 | 21.82 | 2,024,641 | +1.70(+8.45%) |
Nov 08, 2010 | 20.42 | 20.52 | 20.09 | 20.12 | 696,100 | -0.33(-1.63%) |
Nov 05, 2010 | 20.32 | 20.72 | 20.27 | 20.46 | 450,415 | +0.13(+0.64%) |
Nov 04, 2010 | 19.93 | 20.33 | 19.74 | 20.33 | 949,706 | +0.65(+3.30%) |
Nov 03, 2010 | 19.54 | 19.70 | 19.46 | 19.68 | 394,059 | +0.16(+0.83%) |
Nov 02, 2010 | 19.20 | 19.52 | 19.20 | 19.52 | 327,163 | +0.50(+2.62%) |
Nov 01, 2010 | 19.30 | 19.36 | 18.82 | 19.02 | 264,144 | -0.21(-1.10%) |
Oct 29, 2010 | 18.92 | 19.31 | 18.84 | 19.23 | 330,539 | +0.24(+1.26%) |
Oct 28, 2010 | 19.40 | 19.40 | 18.95 | 18.99 | 336,898 | -0.28(-1.47%) |
Oct 27, 2010 | 18.77 | 19.30 | 18.77 | 19.27 | 330,175 | +0.32(+1.67%) |
Oct 25, 2010 | 19.11 | 19.26 | 18.92 | 18.96 | 374,856 | -0.11(-0.57%) |
Oct 22, 2010 | 18.98 | 19.12 | 18.82 | 19.07 | 322,729 | +0.10(+0.51%) |
Oct 21, 2010 | 19.05 | 19.30 | 18.77 | 18.97 | 484,933 | +0.06(+0.32%) |
Oct 20, 2010 | 18.97 | 19.02 | 18.69 | 18.91 | 269,271 | +0.06(+0.30%) |
Oct 19, 2010 | 18.88 | 19.24 | 18.73 | 18.85 | 443,046 | -0.32(-1.67%) |
Oct 18, 2010 | 18.93 | 19.34 | 18.87 | 19.17 | 680,129 | +0.24(+1.29%) |
Oct 15, 2010 | 18.90 | 19.05 | 18.61 | 18.93 | 1,043,183 | +0.13(+0.69%) |
Oct 14, 2010 | 18.69 | 18.81 | 18.51 | 18.80 | 740,695 | +0.14(+0.76%) |
Oct 13, 2010 | 18.24 | 18.73 | 18.16 | 18.66 | 889,351 | +0.56(+3.07%) |
Oct 12, 2010 | 18.12 | 18.21 | 17.80 | 18.10 | 596,343 | -0.10(-0.54%) |
Oct 11, 2010 | 18.36 | 18.38 | 18.07 | 18.20 | 596,089 | -0.12(-0.64%) |
Oct 08, 2010 | 18.31 | 18.42 | 18.08 | 18.31 | 909,603 | -0.03(-0.15%) |
Oct 07, 2010 | 19.27 | 19.27 | 18.31 | 18.34 | 1,053,192 | -0.81(-4.22%) |
Oct 06, 2010 | 19.17 | 19.18 | 19.10 | 19.15 | 625,463 | +0.00(+0.00%) |
Oct 05, 2010 | 18.57 | 19.15 | 18.28 | 19.15 | 746,569 | +0.77(+4.19%) |
Oct 04, 2010 | 18.87 | 18.95 | 18.16 | 18.38 | 799,246 | -0.52(-2.77%) |
Oct 01, 2010 | 18.90 | 19.05 | 18.62 | 18.90 | 512,079 | +0.12(+0.64%) |
Sep 30, 2010 | 18.78 | 19.46 | 18.68 | 18.78 | 14,122 | -0.11(-0.59%) |
Sep 29, 2010 | 19.57 | 19.57 | 18.57 | 18.90 | 1,153,239 | -0.69(-3.52%) |
Sep 28, 2010 | 19.58 | 19.63 | 19.28 | 19.58 | 16,927 | +0.11(+0.56%) |
Sep 27, 2010 | 19.67 | 19.67 | 19.43 | 19.48 | 340,396 | -0.13(-0.68%) |
Sep 24, 2010 | 19.41 | 19.61 | 19.29 | 19.61 | 717,910 | +0.50(+2.59%) |
Sep 23, 2010 | 19.36 | 19.39 | 19.05 | 19.11 | 3,253 | -0.34(-1.75%) |
Sep 22, 2010 | 19.93 | 20.14 | 19.31 | 19.45 | 653,560 | -0.65(-3.21%) |
Sep 21, 2010 | 20.11 | 20.29 | 20.02 | 20.10 | 812,868 | -0.09(-0.44%) |
Sep 20, 2010 | 19.80 | 20.20 | 19.56 | 20.19 | 695,111 | +0.38(+1.90%) |
Sep 17, 2010 | 19.81 | 20.02 | 19.70 | 19.81 | 868,747 | -0.12(-0.61%) |
Sep 15, 2010 | 19.67 | 19.98 | 19.54 | 19.93 | 405,490 | +0.19(+0.99%) |
Sep 14, 2010 | 19.78 | 19.95 | 19.73 | 19.74 | 250,761 | -0.15(-0.75%) |
Sep 13, 2010 | 19.46 | 19.92 | 19.35 | 19.89 | 552,879 | +0.65(+3.37%) |
Sep 10, 2010 | 19.17 | 19.26 | 18.90 | 19.24 | 539,224 | +0.03(+0.17%) |
Sep 09, 2010 | 19.37 | 19.41 | 19.13 | 19.21 | 331,146 | +0.08(+0.40%) |
Sep 08, 2010 | 18.98 | 19.18 | 18.91 | 19.13 | 316,106 | +0.14(+0.75%) |
Sep 07, 2010 | 19.20 | 19.25 | 18.84 | 18.99 | 2,649 | -0.33(-1.70%) |
Sep 03, 2010 | 18.73 | 19.35 | 18.62 | 19.32 | 574,787 | +0.76(+4.11%) |
Sep 02, 2010 | 18.23 | 18.62 | 18.08 | 18.55 | 1,318 | +0.26(+1.44%) |
Sep 01, 2010 | 17.73 | 18.29 | 17.73 | 18.29 | 491,090 | +0.73(+4.18%) |
Aug 31, 2010 | 17.56 | 18.08 | 17.48 | 17.56 | 2,218 | -0.45(-2.52%) |
Aug 30, 2010 | 18.54 | 18.63 | 17.97 | 18.01 | 439,041 | -0.62(-3.35%) |
Aug 27, 2010 | 18.64 | 18.67 | 18.22 | 18.64 | 341,310 | +0.30(+1.64%) |
Aug 26, 2010 | 18.47 | 18.58 | 18.31 | 18.34 | 1,855 | -0.13(-0.68%) |
Aug 25, 2010 | 18.26 | 18.55 | 18.16 | 18.46 | 1,838 | +0.17(+0.91%) |
Aug 24, 2010 | 18.32 | 18.59 | 18.21 | 18.29 | 7,465 | -0.19(-1.03%) |
Aug 23, 2010 | 18.67 | 18.73 | 18.44 | 18.49 | 371,608 | -0.06(-0.31%) |
Aug 20, 2010 | 18.33 | 18.63 | 18.21 | 18.54 | 446,600 | +0.15(+0.79%) |
Aug 19, 2010 | 18.65 | 18.75 | 18.38 | 18.40 | 6,415 | -0.29(-1.54%) |
Aug 18, 2010 | 18.77 | 19.05 | 18.64 | 18.68 | 28,602 | -0.06(-0.32%) |
Aug 17, 2010 | 18.45 | 18.81 | 18.34 | 18.75 | 4,428 | +0.41(+2.24%) |
Aug 16, 2010 | 18.25 | 18.53 | 18.22 | 18.34 | 414,380 | -0.00(-0.02%) |
Aug 13, 2010 | 18.34 | 18.64 | 18.29 | 18.34 | 675,101 | -0.29(-1.57%) |
Aug 12, 2010 | 18.08 | 18.79 | 18.04 | 18.63 | 1,126,293 | +0.29(+1.59%) |
Aug 11, 2010 | 17.93 | 18.36 | 17.67 | 18.34 | 1,585,666 | +0.22(+1.23%) |
Aug 10, 2010 | 18.93 | 19.07 | 17.78 | 18.12 | 1,227,783 | -0.92(-4.82%) |
Aug 09, 2010 | 18.75 | 19.06 | 18.66 | 19.03 | 972,881 | +0.30(+1.58%) |
Aug 06, 2010 | 18.74 | 19.30 | 18.58 | 18.74 | 1,058,932 | -0.60(-3.11%) |
Aug 05, 2010 | 19.37 | 19.53 | 19.30 | 19.34 | 351,183 | -0.15(-0.79%) |
Aug 04, 2010 | 19.31 | 19.52 | 19.26 | 19.49 | 545,600 | +0.21(+1.09%) |
Aug 03, 2010 | 19.35 | 19.49 | 19.19 | 19.28 | 708,398 | -0.15(-0.75%) |
Aug 02, 2010 | 18.99 | 19.43 | 18.93 | 19.43 | 661,572 | +0.62(+3.32%) |
Jul 30, 2010 | 18.80 | 18.97 | 18.51 | 18.80 | 576,276 | -0.21(-1.09%) |
Jul 29, 2010 | 19.05 | 19.20 | 18.70 | 19.01 | 458,665 | +0.04(+0.19%) |
Jul 28, 2010 | 18.97 | 19.40 | 18.91 | 18.97 | 2,979 | -0.34(-1.79%) |
Jul 27, 2010 | 19.58 | 19.69 | 19.13 | 19.32 | 653,966 | -0.21(-1.10%) |
Jul 26, 2010 | 18.93 | 19.53 | 18.83 | 19.53 | 650,992 | +0.71(+3.77%) |
Jul 23, 2010 | 18.46 | 19.08 | 18.44 | 18.82 | 841,808 | +0.26(+1.40%) |
Jul 22, 2010 | 18.28 | 18.59 | 18.28 | 18.56 | 813,203 | +0.51(+2.83%) |
Jul 21, 2010 | 18.50 | 18.57 | 18.03 | 18.05 | 672,880 | -0.34(-1.83%) |
Jul 20, 2010 | 17.95 | 18.41 | 17.86 | 18.39 | 657,227 | +0.21(+1.16%) |
Jul 19, 2010 | 18.06 | 18.22 | 17.91 | 18.18 | 474,986 | +0.15(+0.81%) |
Jul 16, 2010 | 18.03 | 18.60 | 18.01 | 18.03 | 1,111,791 | -0.67(-3.56%) |
Jul 15, 2010 | 19.00 | 19.00 | 18.44 | 18.70 | 1,161,641 | -0.20(-1.05%) |
Jul 14, 2010 | 19.08 | 19.11 | 18.75 | 18.90 | 667,998 | -0.19(-1.00%) |
Jul 13, 2010 | 19.09 | 19.16 | 18.75 | 19.09 | 7,285 | +0.68(+3.71%) |
Jul 12, 2010 | 18.66 | 18.68 | 18.39 | 18.40 | 806,553 | -0.27(-1.44%) |
Jul 09, 2010 | 18.67 | 18.71 | 18.32 | 18.67 | 1,050,626 | +0.37(+2.04%) |
Jul 08, 2010 | 18.30 | 18.49 | 18.16 | 18.30 | 1,253,189 | +0.21(+1.17%) |
Jul 07, 2010 | 17.64 | 18.10 | 17.57 | 18.09 | 1,327,131 | +0.52(+2.96%) |
Jul 06, 2010 | 17.57 | 17.85 | 17.40 | 17.57 | 5,052 | +0.04(+0.26%) |
Jul 02, 2010 | 17.52 | 17.85 | 17.46 | 17.52 | 1,111,003 | -0.21(-1.19%) |
Jul 01, 2010 | 17.98 | 18.00 | 17.32 | 17.73 | 1,642,668 | +0.13(+0.74%) |
Jun 30, 2010 | 17.60 | 17.93 | 17.47 | 17.60 | 5,774 | -0.11(-0.60%) |
Jun 29, 2010 | 17.71 | 18.53 | 17.58 | 17.71 | 1,478 | -1.10(-5.85%) |
Jun 25, 2010 | 18.81 | 18.95 | 18.55 | 18.81 | 1,055,469 | +0.03(+0.17%) |
Jun 24, 2010 | 18.78 | 19.24 | 18.70 | 18.78 | 1,384,841 | -0.20(-1.07%) |
Jun 23, 2010 | 18.29 | 19.16 | 18.16 | 18.98 | 2,837,181 | +0.72(+3.93%) |
Jun 22, 2010 | 18.26 | 18.48 | 18.16 | 18.26 | 1,897 | +0.09(+0.51%) |
Jun 21, 2010 | 18.47 | 18.89 | 18.07 | 18.17 | 961,593 | +0.09(+0.49%) |
Jun 18, 2010 | 18.08 | 18.33 | 17.71 | 18.08 | 899,560 | -0.15(-0.85%) |
Jun 17, 2010 | 18.23 | 18.50 | 18.12 | 18.23 | 367 | -0.14(-0.77%) |
Jun 16, 2010 | 18.07 | 18.70 | 18.06 | 18.38 | 982,700 | +0.10(+0.55%) |
Jun 15, 2010 | 18.27 | 18.55 | 18.10 | 18.27 | 3,300 | +0.02(+0.09%) |
Jun 14, 2010 | 18.62 | 18.62 | 18.21 | 18.26 | 846,468 | -0.22(-1.19%) |
Jun 11, 2010 | 18.33 | 18.54 | 18.32 | 18.48 | 1,981,374 | +0.06(+0.31%) |
Jun 10, 2010 | 18.42 | 18.92 | 18.30 | 18.42 | 3,066 | -0.14(-0.74%) |
Jun 09, 2010 | 18.93 | 18.93 | 18.52 | 18.56 | 1,044,163 | -0.21(-1.10%) |
Jun 08, 2010 | 19.05 | 19.19 | 18.43 | 18.77 | 1,818,209 | -0.27(-1.41%) |
Jun 07, 2010 | 19.57 | 19.61 | 19.02 | 19.03 | 888,999 | -0.39(-2.03%) |
Jun 04, 2010 | 19.43 | 19.88 | 19.37 | 19.43 | 1,478,764 | -0.59(-2.96%) |
Jun 03, 2010 | 20.02 | 20.21 | 19.89 | 20.02 | 367 | -0.05(-0.24%) |
Jun 02, 2010 | 20.07 | 20.19 | 19.84 | 20.07 | 1,129,455 | +0.17(+0.84%) |
Jun 01, 2010 | 19.90 | 20.55 | 19.89 | 19.90 | 2,676 | -0.66(-3.20%) |
May 28, 2010 | 20.56 | 20.96 | 20.43 | 20.56 | 1,010,799 | -0.34(-1.63%) |
May 27, 2010 | 20.87 | 21.05 | 20.58 | 20.90 | 907,020 | +0.37(+1.80%) |
May 26, 2010 | 20.53 | 20.98 | 20.28 | 20.53 | 2,686 | +0.24(+1.20%) |
May 25, 2010 | 20.19 | 20.30 | 19.90 | 20.29 | 1,991,328 | -0.40(-1.92%) |
May 24, 2010 | 21.26 | 21.39 | 20.68 | 20.68 | 642,427 | -0.69(-3.25%) |
May 21, 2010 | 20.65 | 21.39 | 20.55 | 21.38 | 1,506,040 | +0.48(+2.31%) |
May 20, 2010 | 20.89 | 21.30 | 20.83 | 20.90 | 1,601,107 | -0.98(-4.47%) |
May 19, 2010 | 21.89 | 22.35 | 21.61 | 21.87 | 715,270 | -0.13(-0.61%) |
May 18, 2010 | 22.52 | 22.60 | 21.99 | 22.01 | 2,464 | -0.30(-1.35%) |
May 17, 2010 | 22.43 | 22.58 | 21.92 | 22.31 | 709,606 | +0.01(+0.04%) |
May 14, 2010 | 22.30 | 22.53 | 22.10 | 22.30 | 598,189 | -0.30(-1.35%) |
May 13, 2010 | 22.55 | 22.78 | 22.53 | 22.60 | 511,157 | -0.01(-0.04%) |
May 12, 2010 | 22.66 | 22.75 | 22.52 | 22.61 | 605,521 | -0.05(-0.21%) |
May 11, 2010 | 22.83 | 23.01 | 22.56 | 22.66 | 656,904 | +0.08(+0.34%) |
May 10, 2010 | 22.33 | 22.62 | 22.29 | 22.58 | 1,355,819 | +1.01(+4.66%) |
May 07, 2010 | 22.51 | 22.67 | 21.48 | 21.58 | 1,877,831 | -0.96(-4.25%) |
May 06, 2010 | 23.08 | 23.18 | 21.63 | 22.53 | 1,480,472 | -0.84(-3.58%) |
May 05, 2010 | 23.27 | 23.37 | 23.08 | 23.37 | 865,109 | -0.04(-0.16%) |
May 04, 2010 | 23.72 | 23.85 | 23.29 | 23.41 | 1,066,572 | -0.63(-2.62%) |
May 03, 2010 | 23.41 | 24.14 | 23.31 | 24.04 | 2,261,218 | +0.77(+3.33%) |
Apr 30, 2010 | 23.01 | 23.40 | 22.80 | 23.26 | 2,349,423 | +0.29(+1.25%) |
Apr 29, 2010 | 22.45 | 22.98 | 22.45 | 22.97 | 1,141,882 | +0.32(+1.43%) |
Apr 28, 2010 | 22.68 | 22.68 | 22.35 | 22.65 | 748,077 | +0.17(+0.76%) |
Apr 27, 2010 | 22.08 | 23.03 | 22.01 | 22.48 | 1,586,435 | +0.40(+1.82%) |
Apr 26, 2010 | 22.03 | 22.09 | 21.50 | 22.08 | 2,596,022 | -0.54(-2.39%) |
Apr 23, 2010 | 22.65 | 22.75 | 22.46 | 22.62 | 542,263 | -0.04(-0.16%) |
Apr 22, 2010 | 22.10 | 22.68 | 22.05 | 22.65 | 514,632 | +0.34(+1.53%) |
Apr 21, 2010 | 22.30 | 22.32 | 22.05 | 22.31 | 424,056 | +0.05(+0.24%) |
Apr 20, 2010 | 22.31 | 22.37 | 22.20 | 22.26 | 603,779 | +0.01(+0.05%) |
Apr 19, 2010 | 21.98 | 22.33 | 21.98 | 22.25 | 644,623 | +0.11(+0.51%) |
Apr 16, 2010 | 22.23 | 22.36 | 21.97 | 22.13 | 1,022,824 | -0.07(-0.33%) |
Apr 15, 2010 | 21.91 | 22.25 | 21.90 | 22.21 | 487,287 | +0.34(+1.56%) |
Apr 14, 2010 | 21.62 | 21.94 | 21.61 | 21.87 | 573,873 | +0.32(+1.51%) |
Apr 13, 2010 | 21.37 | 21.59 | 21.28 | 21.54 | 385,395 | +0.17(+0.78%) |
Apr 12, 2010 | 21.48 | 21.53 | 21.33 | 21.37 | 717,910 | -0.04(-0.17%) |
Apr 09, 2010 | 21.25 | 21.43 | 21.16 | 21.41 | 936,012 | +0.22(+1.03%) |
Apr 08, 2010 | 21.02 | 21.20 | 20.93 | 21.19 | 1,081,279 | +0.09(+0.44%) |
Apr 07, 2010 | 21.10 | 21.23 | 21.05 | 21.10 | 1,207,997 | -0.02(-0.12%) |
Apr 06, 2010 | 21.41 | 21.41 | 21.09 | 21.12 | 756,348 | -0.36(-1.66%) |
Apr 05, 2010 | 21.64 | 21.69 | 21.39 | 21.48 | 1,163,224 | -0.43(-1.94%) |
Apr 01, 2010 | 21.91 | 21.91 | 21.91 | 21.91 | 838,722 | +0.10(+0.45%) |
Mar 31, 2010 | 21.63 | 21.85 | 21.62 | 21.81 | 716,532 | +0.08(+0.35%) |
Mar 30, 2010 | 21.41 | 21.76 | 21.18 | 21.73 | 871,532 | +0.39(+1.81%) |
Mar 29, 2010 | 21.86 | 21.86 | 21.15 | 21.35 | 877,427 | -0.50(-2.27%) |
Mar 26, 2010 | 22.23 | 22.32 | 21.77 | 21.84 | 635,723 | -0.37(-1.66%) |
Mar 25, 2010 | 22.37 | 22.56 | 22.20 | 22.21 | 278,994 | -0.07(-0.33%) |
Mar 24, 2010 | 22.40 | 22.50 | 22.27 | 22.28 | 297,585 | -0.19(-0.87%) |
Mar 23, 2010 | 22.52 | 22.56 | 22.32 | 22.48 | 308,671 | -0.05(-0.23%) |
Mar 22, 2010 | 22.41 | 22.58 | 22.40 | 22.53 | 334,276 | -0.05(-0.23%) |
Mar 19, 2010 | 22.68 | 22.70 | 22.50 | 22.58 | 793,321 | -0.02(-0.07%) |
Mar 18, 2010 | 22.53 | 22.66 | 22.49 | 22.60 | 379,140 | +0.01(+0.04%) |
Mar 17, 2010 | 22.32 | 22.63 | 22.22 | 22.59 | 797,168 | +0.25(+1.11%) |
Mar 16, 2010 | 22.34 | 22.37 | 22.25 | 22.34 | 422,079 | -0.01(-0.04%) |
Mar 15, 2010 | 22.35 | 22.39 | 22.32 | 22.35 | 481,998 | -0.12(-0.52%) |
Mar 12, 2010 | 22.73 | 22.73 | 22.40 | 22.47 | 222,447 | -0.24(-1.07%) |
Mar 11, 2010 | 22.40 | 22.74 | 22.40 | 22.71 | 335,272 | +0.18(+0.79%) |
Mar 10, 2010 | 22.62 | 22.80 | 22.43 | 22.53 | 365,624 | -0.04(-0.20%) |
Mar 09, 2010 | 22.57 | 22.72 | 22.49 | 22.58 | 442,667 | -0.00(-0.02%) |
Mar 08, 2010 | 22.51 | 22.66 | 22.48 | 22.58 | 444,798 | -0.02(-0.09%) |
Mar 05, 2010 | 22.47 | 22.61 | 22.39 | 22.60 | 684,679 | +0.19(+0.83%) |
Mar 04, 2010 | 22.36 | 22.54 | 22.35 | 22.42 | 448,670 | +0.04(+0.18%) |
Mar 03, 2010 | 22.58 | 22.58 | 22.27 | 22.38 | 715,733 | -0.09(-0.42%) |
Mar 02, 2010 | 22.31 | 22.54 | 22.30 | 22.47 | 481,054 | +0.15(+0.67%) |
Mar 01, 2010 | 22.36 | 22.36 | 22.21 | 22.32 | 457,247 | +0.13(+0.57%) |
Feb 26, 2010 | 22.11 | 22.25 | 21.99 | 22.19 | 387,596 | +0.10(+0.46%) |
Feb 25, 2010 | 22.21 | 22.37 | 21.98 | 22.09 | 514,987 | -0.31(-1.38%) |
Feb 24, 2010 | 22.17 | 22.43 | 22.16 | 22.40 | 735,736 | +0.24(+1.08%) |
Feb 23, 2010 | 22.38 | 22.38 | 22.00 | 22.16 | 769,310 | -0.19(-0.87%) |
Feb 22, 2010 | 22.61 | 22.71 | 22.34 | 22.36 | 388,498 | -0.25(-1.11%) |
Feb 19, 2010 | 22.32 | 22.72 | 22.32 | 22.61 | 655,223 | +0.33(+1.47%) |
Feb 18, 2010 | 22.21 | 22.32 | 21.99 | 22.28 | 600,215 | +0.15(+0.66%) |
Feb 17, 2010 | 22.45 | 22.45 | 22.10 | 22.13 | 501,471 | -0.19(-0.85%) |
Feb 16, 2010 | 22.38 | 22.38 | 21.91 | 22.32 | 514,294 | +0.22(+1.01%) |
Feb 12, 2010 | 21.74 | 22.10 | 22.10 | 22.10 | 1,597,097 | +0.16(+0.72%) |
Feb 11, 2010 | 21.95 | 22.05 | 21.76 | 21.94 | 862,260 | -0.00(-0.02%) |
Feb 10, 2010 | 21.32 | 22.39 | 21.10 | 21.95 | 3,327,591 | +1.42(+6.94%) |
Feb 09, 2010 | 20.40 | 20.55 | 20.27 | 20.52 | 486,584 | +0.26(+1.30%) |
Feb 08, 2010 | 20.50 | 20.52 | 20.25 | 20.26 | 407,740 | -0.26(-1.25%) |
Feb 05, 2010 | 20.36 | 20.53 | 20.12 | 20.51 | 527,870 | +0.26(+1.28%) |
Feb 04, 2010 | 21.08 | 21.16 | 20.25 | 20.25 | 723,576 | -0.93(-4.39%) |
Feb 03, 2010 | 21.16 | 21.40 | 21.01 | 21.18 | 325,004 | -0.11(-0.51%) |
Feb 02, 2010 | 21.41 | 21.83 | 21.27 | 21.29 | 641,917 | -0.12(-0.57%) |
Feb 01, 2010 | 21.21 | 21.53 | 21.18 | 21.41 | 411,415 | +0.19(+0.92%) |
Jan 29, 2010 | 21.36 | 21.47 | 21.13 | 21.22 | 673,270 | +0.00(+0.00%) |
Jan 28, 2010 | 21.67 | 21.67 | 21.22 | 21.22 | 459,335 | -0.47(-2.17%) |
Jan 27, 2010 | 21.10 | 21.73 | 21.10 | 21.69 | 516,291 | +0.52(+2.43%) |
Jan 26, 2010 | 21.37 | 21.37 | 21.11 | 21.18 | 738,110 | -0.33(-1.55%) |
Jan 25, 2010 | 21.22 | 21.53 | 21.00 | 21.51 | 818,532 | +0.41(+1.92%) |
Jan 22, 2010 | 21.52 | 21.70 | 21.01 | 21.10 | 677,080 | -0.49(-2.27%) |
Jan 21, 2010 | 21.69 | 21.93 | 21.46 | 21.59 | 723,738 | -0.18(-0.82%) |
Jan 20, 2010 | 21.74 | 21.86 | 21.45 | 21.77 | 444,180 | -0.09(-0.43%) |
Jan 19, 2010 | 21.81 | 21.97 | 21.74 | 21.87 | 624,810 | -0.02(-0.07%) |
Jan 15, 2010 | 22.27 | 21.88 | 21.88 | 21.88 | 1,539,424 | -0.32(-1.46%) |
Jan 14, 2010 | 22.19 | 22.25 | 22.11 | 22.21 | 337,256 | -0.07(-0.29%) |
Jan 13, 2010 | 22.27 | 22.30 | 22.02 | 22.27 | 426,272 | +0.04(+0.16%) |
Jan 12, 2010 | 22.21 | 22.46 | 22.18 | 22.23 | 496,650 | -0.15(-0.69%) |
Jan 11, 2010 | 22.55 | 22.55 | 22.23 | 22.39 | 590,721 | -0.15(-0.65%) |
Jan 08, 2010 | 22.81 | 22.94 | 22.52 | 22.53 | 616,624 | -0.42(-1.82%) |
Jan 07, 2010 | 22.62 | 22.96 | 22.38 | 22.95 | 550,490 | +0.25(+1.09%) |
Jan 06, 2010 | 23.04 | 23.09 | 22.66 | 22.70 | 1,036,289 | -0.42(-1.81%) |
Jan 05, 2010 | 23.86 | 23.86 | 22.61 | 23.12 | 1,658,886 | -0.86(-3.60%) |
Jan 04, 2010 | 24.01 | 24.19 | 23.87 | 23.99 | 661,612 | -0.05(-0.20%) |
Dec 31, 2009 | 24.13 | 24.04 | 24.04 | 24.04 | 666,936 | -0.04(-0.15%) |
Dec 30, 2009 | 23.93 | 24.10 | 23.74 | 24.07 | 420,149 | +0.10(+0.41%) |
Dec 29, 2009 | 23.87 | 24.04 | 23.67 | 23.97 | 331,969 | +0.21(+0.87%) |
Dec 28, 2009 | 23.75 | 23.87 | 23.67 | 23.77 | 291,546 | +0.03(+0.12%) |
Dec 24, 2009 | 23.70 | 23.77 | 23.59 | 23.74 | 157,264 | +0.07(+0.29%) |
Dec 23, 2009 | 23.79 | 23.91 | 23.57 | 23.67 | 439,857 | +0.06(+0.24%) |
Dec 22, 2009 | 23.30 | 23.63 | 23.30 | 23.61 | 429,653 | +0.21(+0.92%) |
Dec 21, 2009 | 23.31 | 23.42 | 23.22 | 23.40 | 351,731 | +0.28(+1.23%) |
Dec 18, 2009 | 23.37 | 23.43 | 22.79 | 23.11 | 1,105,906 | -0.16(-0.70%) |
Dec 17, 2009 | 23.14 | 23.29 | 23.06 | 23.28 | 624,588 | +0.09(+0.39%) |
Dec 16, 2009 | 22.72 | 23.31 | 22.70 | 23.19 | 824,102 | +0.46(+2.03%) |
Dec 15, 2009 | 22.64 | 22.78 | 22.47 | 22.73 | 705,204 | +0.05(+0.21%) |
Dec 14, 2009 | 22.30 | 22.70 | 22.29 | 22.68 | 930,121 | +0.82(+3.77%) |
Dec 11, 2009 | 21.65 | 21.90 | 21.65 | 21.85 | 498,733 | +0.13(+0.60%) |
Dec 10, 2009 | 22.00 | 22.05 | 21.67 | 21.72 | 484,829 | -0.19(-0.85%) |
Dec 09, 2009 | 21.89 | 21.99 | 21.69 | 21.91 | 359,610 | +0.09(+0.39%) |
Dec 08, 2009 | 21.93 | 21.96 | 21.72 | 21.82 | 578,346 | -0.30(-1.38%) |
Dec 07, 2009 | 22.58 | 22.58 | 22.05 | 22.13 | 431,963 | -0.39(-1.71%) |
Dec 04, 2009 | 22.71 | 22.72 | 22.29 | 22.51 | 549,100 | +0.25(+1.11%) |
Dec 03, 2009 | 22.72 | 22.88 | 22.25 | 22.27 | 562,555 | -0.42(-1.86%) |
Dec 02, 2009 | 22.39 | 22.99 | 22.39 | 22.69 | 714,013 | +0.38(+1.71%) |