Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.54 | 28.01 | 27.47 | 27.79 | 5,050,031 | +0.03(+0.12%) |
Nov 29, 2010 | 27.63 | 27.85 | 27.39 | 27.76 | 6,063,947 | -0.02(-0.06%) |
Nov 26, 2010 | 27.95 | 27.95 | 27.64 | 27.78 | 1,729,123 | -0.28(-1.01%) |
Nov 24, 2010 | 27.81 | 28.06 | 28.06 | 28.06 | 4,182,368 | +0.48(+1.73%) |
Nov 23, 2010 | 27.82 | 27.94 | 27.45 | 27.58 | 5,553,534 | -0.52(-1.86%) |
Nov 22, 2010 | 28.06 | 28.24 | 27.73 | 28.10 | 5,504,897 | -0.08(-0.30%) |
Nov 19, 2010 | 28.09 | 28.20 | 27.91 | 28.19 | 5,322,738 | +0.13(+0.47%) |
Nov 18, 2010 | 27.84 | 28.34 | 27.80 | 28.05 | 8,521,720 | +0.50(+1.83%) |
Nov 17, 2010 | 27.32 | 27.57 | 26.99 | 27.55 | 9,674,396 | +0.20(+0.73%) |
Nov 16, 2010 | 28.16 | 28.23 | 27.23 | 27.35 | 9,708,529 | -0.88(-3.11%) |
Nov 15, 2010 | 28.34 | 28.49 | 28.00 | 28.23 | 6,177,916 | +0.04(+0.14%) |
Nov 12, 2010 | 28.68 | 28.82 | 28.08 | 28.19 | 5,205,834 | -0.62(-2.14%) |
Nov 11, 2010 | 28.36 | 28.91 | 28.33 | 28.80 | 5,469,906 | +0.28(+0.99%) |
Nov 10, 2010 | 28.14 | 28.70 | 28.04 | 28.52 | 5,486,114 | +0.41(+1.44%) |
Nov 09, 2010 | 28.75 | 28.76 | 28.03 | 28.11 | 6,207,460 | -0.57(-1.99%) |
Nov 08, 2010 | 28.48 | 28.81 | 28.40 | 28.69 | 5,230,144 | +0.20(+0.70%) |
Nov 05, 2010 | 28.66 | 28.67 | 28.41 | 28.49 | 3,954,794 | -0.04(-0.14%) |
Nov 04, 2010 | 28.45 | 29.12 | 28.35 | 28.53 | 7,584,358 | +0.31(+1.10%) |
Nov 03, 2010 | 28.11 | 28.36 | 27.95 | 28.21 | 5,277,273 | +0.17(+0.59%) |
Nov 02, 2010 | 27.85 | 28.13 | 27.79 | 28.05 | 3,078,207 | +0.41(+1.49%) |
Nov 01, 2010 | 27.69 | 27.85 | 27.45 | 27.64 | 4,262,794 | +0.13(+0.48%) |
Oct 29, 2010 | 27.23 | 27.52 | 27.19 | 27.50 | 4,134,825 | +0.17(+0.61%) |
Oct 28, 2010 | 27.39 | 27.41 | 27.08 | 27.34 | 4,810,172 | +0.12(+0.45%) |
Oct 27, 2010 | 27.39 | 27.46 | 26.89 | 27.22 | 6,395,718 | -0.47(-1.68%) |
Oct 25, 2010 | 27.62 | 27.79 | 27.51 | 27.68 | 6,582,289 | +0.17(+0.63%) |
Oct 22, 2010 | 27.18 | 27.54 | 27.07 | 27.51 | 4,485,569 | +0.43(+1.58%) |
Oct 21, 2010 | 27.02 | 27.42 | 26.89 | 27.08 | 7,365,522 | +0.20(+0.74%) |
Oct 20, 2010 | 26.67 | 27.04 | 26.54 | 26.88 | 6,692,719 | +0.42(+1.57%) |
Oct 19, 2010 | 26.70 | 26.77 | 26.16 | 26.47 | 6,493,658 | -0.52(-1.91%) |
Oct 18, 2010 | 27.08 | 27.10 | 26.90 | 26.98 | 4,400,984 | -0.13(-0.47%) |
Oct 15, 2010 | 27.03 | 27.14 | 26.90 | 27.11 | 7,707,267 | +0.24(+0.89%) |
Oct 14, 2010 | 26.69 | 26.88 | 26.48 | 26.87 | 7,301,586 | +0.26(+0.96%) |
Oct 13, 2010 | 26.64 | 26.67 | 26.41 | 26.62 | 5,703,299 | +0.17(+0.65%) |
Oct 12, 2010 | 26.14 | 26.46 | 26.04 | 26.44 | 5,145,036 | +0.18(+0.67%) |
Oct 11, 2010 | 26.33 | 26.37 | 26.14 | 26.27 | 3,993,061 | -0.04(-0.15%) |
Oct 08, 2010 | 26.31 | 26.50 | 25.96 | 26.31 | 8,319,188 | +0.24(+0.93%) |
Oct 07, 2010 | 26.30 | 26.30 | 25.91 | 26.06 | 724 | -0.08(-0.32%) |
Oct 06, 2010 | 25.90 | 26.20 | 25.79 | 26.15 | 11,473,807 | +0.31(+1.20%) |
Oct 05, 2010 | 25.78 | 26.22 | 25.76 | 25.84 | 53,683 | +0.21(+0.82%) |
Oct 04, 2010 | 25.60 | 25.75 | 25.45 | 25.63 | 6,168,699 | -0.03(-0.13%) |
Oct 01, 2010 | 25.66 | 25.74 | 25.47 | 25.66 | 7,128,335 | +0.23(+0.92%) |
Sep 30, 2010 | 25.70 | 25.86 | 25.37 | 25.43 | 14,074 | -0.12(-0.48%) |
Sep 29, 2010 | 25.64 | 25.75 | 25.43 | 25.55 | 5,793,117 | -0.09(-0.34%) |
Sep 28, 2010 | 25.63 | 25.74 | 25.36 | 25.64 | 12,556,890 | +0.04(+0.15%) |
Sep 27, 2010 | 25.72 | 25.84 | 25.57 | 25.60 | 4,711,249 | -0.07(-0.28%) |
Sep 24, 2010 | 25.49 | 25.81 | 25.45 | 25.67 | 5,868,582 | +0.38(+1.48%) |
Sep 23, 2010 | 25.30 | 25.72 | 25.24 | 25.30 | 4,776,451 | -0.36(-1.40%) |
Sep 22, 2010 | 25.62 | 25.74 | 25.46 | 25.65 | 5,584,376 | +0.02(+0.06%) |
Sep 21, 2010 | 25.79 | 25.90 | 25.55 | 25.64 | 8,905,711 | -0.08(-0.30%) |
Sep 20, 2010 | 25.28 | 25.76 | 25.23 | 25.72 | 4,657,352 | +0.46(+1.81%) |
Sep 17, 2010 | 25.26 | 25.44 | 25.18 | 25.26 | 5,380,661 | -0.09(-0.37%) |
Sep 15, 2010 | 25.05 | 25.55 | 24.98 | 25.35 | 7,100,936 | +0.22(+0.88%) |
Sep 14, 2010 | 25.12 | 25.53 | 25.00 | 25.13 | 8,527,102 | -0.01(-0.04%) |
Sep 13, 2010 | 24.78 | 25.20 | 24.73 | 25.14 | 10,506,062 | +0.56(+2.29%) |
Sep 10, 2010 | 24.31 | 24.59 | 24.20 | 24.58 | 5,799,379 | +0.37(+1.53%) |
Sep 09, 2010 | 24.43 | 24.50 | 24.10 | 24.21 | 6,031,648 | -0.36(-1.48%) |
Sep 08, 2010 | 24.39 | 24.78 | 24.32 | 24.57 | 5,771,381 | +0.13(+0.52%) |
Sep 07, 2010 | 24.43 | 24.67 | 24.33 | 24.45 | 902 | -0.04(-0.16%) |
Sep 03, 2010 | 24.21 | 24.50 | 24.11 | 24.48 | 8,101,570 | +0.28(+1.14%) |
Sep 02, 2010 | 23.63 | 24.26 | 23.63 | 24.21 | 9,719,398 | +0.69(+2.93%) |
Sep 01, 2010 | 23.19 | 23.57 | 23.15 | 23.52 | 15,900,447 | +0.47(+2.06%) |
Aug 31, 2010 | 23.02 | 23.16 | 22.83 | 23.04 | 39,560 | -0.02(-0.10%) |
Aug 30, 2010 | 23.35 | 23.40 | 23.02 | 23.07 | 4,464,763 | -0.30(-1.28%) |
Aug 27, 2010 | 23.36 | 23.62 | 23.22 | 23.36 | 8,748,117 | -0.02(-0.09%) |
Aug 26, 2010 | 23.39 | 23.55 | 23.33 | 23.39 | 9,521,188 | +0.02(+0.09%) |
Aug 25, 2010 | 22.80 | 23.48 | 22.71 | 23.36 | 8,530,478 | +0.40(+1.76%) |
Aug 24, 2010 | 22.86 | 23.16 | 22.63 | 22.96 | 1,128 | -0.18(-0.76%) |
Aug 23, 2010 | 23.42 | 23.54 | 23.12 | 23.14 | 6,193,799 | -0.23(-0.97%) |
Aug 20, 2010 | 22.94 | 23.41 | 22.94 | 23.36 | 4,591,294 | +0.23(+0.98%) |
Aug 19, 2010 | 23.20 | 23.34 | 22.88 | 23.14 | 1,128 | -0.14(-0.62%) |
Aug 18, 2010 | 23.08 | 23.45 | 22.97 | 23.28 | 4,371,186 | +0.08(+0.36%) |
Aug 17, 2010 | 22.75 | 23.32 | 22.65 | 23.20 | 5,227,665 | +0.60(+2.66%) |
Aug 16, 2010 | 22.49 | 22.66 | 22.36 | 22.60 | 3,121,469 | +0.04(+0.20%) |
Aug 13, 2010 | 22.55 | 22.66 | 22.43 | 22.55 | 3,632,702 | -0.08(-0.37%) |
Aug 12, 2010 | 22.47 | 22.73 | 22.38 | 22.63 | 4,262,506 | -0.11(-0.49%) |
Aug 11, 2010 | 23.08 | 23.08 | 22.66 | 22.75 | 945 | -0.62(-2.65%) |
Aug 10, 2010 | 23.36 | 23.58 | 23.19 | 23.36 | 362 | -0.20(-0.87%) |
Aug 09, 2010 | 23.50 | 23.79 | 23.50 | 23.57 | 5,455,470 | +0.18(+0.78%) |
Aug 06, 2010 | 23.39 | 23.41 | 23.04 | 23.39 | 5,607,820 | -0.03(-0.12%) |
Aug 05, 2010 | 23.05 | 23.44 | 22.94 | 23.41 | 7,346,361 | +0.36(+1.58%) |
Aug 04, 2010 | 22.96 | 23.13 | 22.86 | 23.05 | 905 | +0.20(+0.87%) |
Aug 03, 2010 | 23.19 | 23.21 | 22.82 | 22.85 | 5,780,680 | -0.36(-1.55%) |
Aug 02, 2010 | 23.07 | 23.28 | 23.03 | 23.21 | 4,433,629 | +0.41(+1.79%) |
Jul 30, 2010 | 22.80 | 22.95 | 22.48 | 22.80 | 5,571,852 | -0.02(-0.07%) |
Jul 29, 2010 | 23.10 | 23.26 | 22.68 | 22.82 | 5,737,528 | -0.10(-0.46%) |
Jul 28, 2010 | 22.92 | 23.32 | 22.84 | 22.92 | 675 | -0.23(-1.00%) |
Jul 27, 2010 | 23.15 | 23.50 | 23.12 | 23.15 | 903 | -0.11(-0.47%) |
Jul 26, 2010 | 22.98 | 23.34 | 22.93 | 23.26 | 6,223,093 | +0.29(+1.25%) |
Jul 23, 2010 | 22.63 | 23.02 | 22.55 | 22.98 | 7,455,541 | +0.25(+1.09%) |
Jul 22, 2010 | 22.23 | 22.78 | 22.15 | 22.73 | 588 | +0.72(+3.29%) |
Jul 21, 2010 | 22.80 | 22.80 | 21.90 | 22.01 | 10,128,626 | -0.71(-3.13%) |
Jul 20, 2010 | 22.72 | 22.75 | 21.76 | 22.72 | 7,311,842 | +0.63(+2.88%) |
Jul 19, 2010 | 22.12 | 22.27 | 21.85 | 22.08 | 6,429,727 | -0.04(-0.17%) |
Jul 16, 2010 | 22.12 | 22.75 | 22.06 | 22.12 | 7,949,441 | -0.47(-2.08%) |
Jul 15, 2010 | 22.63 | 22.78 | 22.25 | 22.59 | 9,242,176 | -0.04(-0.20%) |
Jul 14, 2010 | 22.12 | 22.72 | 21.94 | 22.63 | 181 | -0.28(-1.21%) |
Jul 13, 2010 | 22.93 | 22.97 | 22.64 | 22.91 | 39,780 | +0.46(+2.06%) |
Jul 12, 2010 | 22.14 | 22.55 | 21.98 | 22.45 | 9,556,699 | +0.33(+1.49%) |
Jul 09, 2010 | 22.12 | 22.15 | 21.91 | 22.12 | 4,759,716 | +0.16(+0.73%) |
Jul 08, 2010 | 21.89 | 22.08 | 21.81 | 21.96 | 7,385,585 | +0.15(+0.68%) |
Jul 07, 2010 | 21.32 | 21.85 | 21.24 | 21.81 | 7,696,943 | +0.55(+2.61%) |
Jul 06, 2010 | 21.41 | 21.74 | 21.11 | 21.26 | 4,971 | +0.09(+0.44%) |
Jul 02, 2010 | 21.16 | 21.56 | 21.10 | 21.16 | 6,452,394 | -0.31(-1.43%) |
Jul 01, 2010 | 21.39 | 21.56 | 21.01 | 21.47 | 9,669,548 | +0.03(+0.13%) |
Jun 30, 2010 | 21.64 | 21.79 | 21.39 | 21.44 | 986 | -0.17(-0.79%) |
Jun 29, 2010 | 21.61 | 22.07 | 21.52 | 21.61 | 182 | -0.88(-3.93%) |
Jun 25, 2010 | 22.50 | 22.69 | 22.38 | 22.50 | 9,208,675 | -0.01(-0.02%) |
Jun 24, 2010 | 22.64 | 22.73 | 22.42 | 22.50 | 10,973,615 | -0.24(-1.06%) |
Jun 23, 2010 | 23.13 | 23.16 | 22.69 | 22.75 | 9,645,800 | -0.32(-1.38%) |
Jun 22, 2010 | 23.70 | 23.70 | 23.03 | 23.06 | 10,643,237 | -0.44(-1.87%) |
Jun 21, 2010 | 23.88 | 23.89 | 23.39 | 23.50 | 14,113,819 | +0.16(+0.71%) |
Jun 18, 2010 | 23.34 | 23.50 | 23.25 | 23.34 | 7,340,733 | -0.05(-0.21%) |
Jun 17, 2010 | 23.50 | 23.62 | 23.21 | 23.39 | 910 | -0.08(-0.35%) |
Jun 16, 2010 | 23.62 | 23.64 | 23.39 | 23.47 | 8,568,440 | -0.36(-1.50%) |
Jun 15, 2010 | 23.30 | 23.83 | 23.30 | 23.83 | 10,641,720 | +0.66(+2.85%) |
Jun 14, 2010 | 23.19 | 23.48 | 23.11 | 23.17 | 7,032,525 | +0.10(+0.43%) |
Jun 11, 2010 | 22.91 | 23.21 | 22.91 | 23.07 | 7,320,401 | -0.03(-0.12%) |
Jun 10, 2010 | 22.95 | 23.24 | 22.88 | 23.10 | 6,696,871 | +0.46(+2.04%) |
Jun 09, 2010 | 22.58 | 23.04 | 22.53 | 22.64 | 14,333,760 | +0.18(+0.78%) |
Jun 08, 2010 | 21.87 | 22.49 | 21.68 | 22.46 | 11,520,230 | +0.62(+2.82%) |
Jun 07, 2010 | 22.39 | 22.39 | 21.83 | 21.85 | 8,582,882 | -0.60(-2.67%) |
Jun 04, 2010 | 22.44 | 22.85 | 22.36 | 22.44 | 8,754,343 | -0.58(-2.53%) |
Jun 03, 2010 | 22.86 | 23.15 | 22.82 | 23.03 | 7,143,787 | +0.28(+1.23%) |
Jun 02, 2010 | 22.29 | 22.75 | 22.11 | 22.75 | 5,696,366 | +0.51(+2.27%) |
Jun 01, 2010 | 22.39 | 22.70 | 22.16 | 22.24 | 182 | -0.25(-1.12%) |
May 28, 2010 | 22.49 | 22.88 | 22.39 | 22.49 | 4,709,697 | -0.25(-1.09%) |
May 27, 2010 | 22.27 | 22.76 | 22.22 | 22.74 | 6,793,798 | +0.77(+3.53%) |
May 26, 2010 | 22.15 | 22.36 | 21.94 | 21.97 | 9,140,081 | +0.01(+0.05%) |
May 25, 2010 | 21.30 | 21.98 | 21.01 | 21.96 | 364 | +0.12(+0.53%) |
May 24, 2010 | 21.99 | 22.14 | 21.80 | 21.84 | 6,061,709 | -0.21(-0.97%) |
May 21, 2010 | 21.35 | 22.09 | 21.20 | 22.05 | 10,752,204 | +0.28(+1.29%) |
May 20, 2010 | 21.89 | 22.20 | 21.77 | 21.77 | 3,286 | -0.66(-2.96%) |
May 19, 2010 | 22.47 | 22.61 | 22.06 | 22.44 | 6,830,035 | -0.14(-0.61%) |
May 18, 2010 | 22.93 | 23.13 | 22.53 | 22.58 | 188,424 | -0.02(-0.07%) |
May 17, 2010 | 22.30 | 22.66 | 22.15 | 22.59 | 11,868,415 | +0.31(+1.38%) |
May 14, 2010 | 22.28 | 22.70 | 22.10 | 22.28 | 8,061,770 | -0.49(-2.15%) |
May 13, 2010 | 23.27 | 23.43 | 22.75 | 22.77 | 546 | -0.52(-2.24%) |
May 12, 2010 | 23.17 | 23.34 | 22.94 | 23.30 | 7,761,839 | +0.33(+1.44%) |
May 11, 2010 | 23.18 | 23.32 | 22.88 | 22.97 | 364 | -0.15(-0.64%) |
May 10, 2010 | 22.94 | 23.18 | 22.92 | 23.11 | 14,706,125 | +1.36(+6.24%) |
May 07, 2010 | 21.86 | 22.19 | 21.29 | 21.76 | 12,672,204 | +0.18(+0.81%) |
May 06, 2010 | 21.58 | 22.80 | 20.62 | 21.58 | 364 | -0.97(-4.28%) |
May 05, 2010 | 22.61 | 22.97 | 22.50 | 22.55 | 7,601,927 | -0.35(-1.52%) |
May 04, 2010 | 23.52 | 23.52 | 22.82 | 22.89 | 182 | -0.76(-3.23%) |
May 03, 2010 | 23.42 | 23.74 | 23.36 | 23.66 | 5,016,598 | +0.36(+1.53%) |
Apr 30, 2010 | 23.54 | 23.59 | 23.21 | 23.30 | 7,204,395 | -0.19(-0.82%) |
Apr 29, 2010 | 23.36 | 23.70 | 23.35 | 23.49 | 6,582,948 | +0.23(+0.99%) |
Apr 28, 2010 | 23.56 | 23.60 | 23.06 | 23.26 | 8,818,990 | -0.24(-1.01%) |
Apr 27, 2010 | 24.08 | 24.10 | 23.39 | 23.50 | 546 | -0.64(-2.64%) |
Apr 26, 2010 | 23.91 | 24.17 | 23.88 | 24.14 | 8,176,871 | +0.27(+1.15%) |
Apr 23, 2010 | 23.77 | 23.88 | 23.59 | 23.86 | 5,851,582 | +0.14(+0.60%) |
Apr 22, 2010 | 23.61 | 23.77 | 23.48 | 23.72 | 7,245,951 | +0.04(+0.16%) |
Apr 21, 2010 | 23.67 | 23.82 | 23.49 | 23.68 | 37,064 | +0.01(+0.02%) |
Apr 20, 2010 | 23.57 | 23.69 | 23.36 | 23.67 | 7,124,447 | +0.23(+0.98%) |
Apr 19, 2010 | 23.45 | 23.55 | 23.26 | 23.44 | 8,071,241 | -0.01(-0.05%) |
Apr 16, 2010 | 23.34 | 23.48 | 23.09 | 23.45 | 16,747,709 | -0.04(-0.19%) |
Apr 15, 2010 | 23.23 | 24.04 | 23.21 | 23.50 | 20,646,306 | +0.60(+2.64%) |
Apr 14, 2010 | 22.60 | 22.98 | 22.57 | 22.89 | 16,446,949 | +0.40(+1.78%) |
Apr 13, 2010 | 22.35 | 22.58 | 22.19 | 22.49 | 13,041,849 | +0.21(+0.93%) |
Apr 12, 2010 | 22.36 | 22.47 | 22.24 | 22.29 | 9,132,498 | +0.04(+0.20%) |
Apr 09, 2010 | 21.98 | 22.24 | 21.87 | 22.24 | 7,197,358 | +0.34(+1.57%) |
Apr 08, 2010 | 21.92 | 21.97 | 21.74 | 21.90 | 7,451,669 | -0.04(-0.20%) |
Apr 07, 2010 | 21.77 | 22.01 | 21.72 | 21.94 | 8,671,988 | +0.19(+0.88%) |
Apr 06, 2010 | 21.85 | 21.90 | 21.72 | 21.75 | 10,978,650 | -0.22(-1.00%) |
Apr 05, 2010 | 21.56 | 22.00 | 21.47 | 21.97 | 10,424,952 | +0.55(+2.55%) |
Apr 01, 2010 | 21.03 | 21.42 | 21.42 | 21.42 | 9,270,265 | +0.48(+2.27%) |
Mar 31, 2010 | 20.89 | 21.00 | 20.76 | 20.95 | 5,990,313 | -0.03(-0.13%) |
Mar 30, 2010 | 20.86 | 21.03 | 20.82 | 20.97 | 5,923,200 | +0.11(+0.52%) |
Mar 29, 2010 | 21.03 | 21.10 | 20.71 | 20.86 | 6,626,992 | -0.05(-0.23%) |
Mar 26, 2010 | 20.86 | 20.98 | 20.82 | 20.91 | 4,323,082 | +0.12(+0.58%) |
Mar 25, 2010 | 20.87 | 21.01 | 20.79 | 20.79 | 6,372,579 | +0.07(+0.34%) |
Mar 24, 2010 | 20.92 | 20.92 | 20.71 | 20.72 | 6,777,138 | -0.18(-0.86%) |
Mar 23, 2010 | 20.95 | 20.99 | 20.76 | 20.90 | 6,177,519 | +0.05(+0.26%) |
Mar 22, 2010 | 20.65 | 20.90 | 20.65 | 20.85 | 5,611,466 | +0.11(+0.55%) |
Mar 19, 2010 | 20.93 | 21.07 | 20.69 | 20.73 | 11,310,510 | -0.11(-0.55%) |
Mar 18, 2010 | 21.06 | 21.11 | 20.82 | 20.85 | 8,963,540 | -0.27(-1.27%) |
Mar 17, 2010 | 20.57 | 21.24 | 20.55 | 21.12 | 12,937,849 | +0.55(+2.68%) |
Mar 16, 2010 | 20.60 | 20.62 | 20.38 | 20.56 | 5,241,259 | -0.03(-0.13%) |
Mar 15, 2010 | 20.38 | 20.59 | 20.38 | 20.59 | 5,829,778 | +0.11(+0.56%) |
Mar 12, 2010 | 20.49 | 20.55 | 20.27 | 20.48 | 9,001,334 | +0.09(+0.46%) |
Mar 11, 2010 | 20.10 | 20.43 | 20.06 | 20.38 | 6,729,477 | +0.23(+1.14%) |
Mar 10, 2010 | 20.05 | 20.20 | 19.93 | 20.15 | 9,367,981 | +0.15(+0.76%) |
Mar 09, 2010 | 19.78 | 20.21 | 19.70 | 20.00 | 19,499,492 | +0.65(+3.36%) |
Mar 08, 2010 | 19.18 | 19.48 | 19.14 | 19.35 | 9,029,966 | +0.30(+1.55%) |
Mar 05, 2010 | 18.65 | 19.08 | 18.57 | 19.06 | 10,136,298 | +0.46(+2.50%) |
Mar 04, 2010 | 18.56 | 18.70 | 18.44 | 18.59 | 5,418,322 | +0.03(+0.15%) |
Mar 03, 2010 | 18.67 | 18.73 | 18.50 | 18.56 | 5,086,828 | -0.06(-0.32%) |
Mar 02, 2010 | 18.60 | 18.66 | 18.52 | 18.62 | 8,910,424 | +0.11(+0.59%) |
Mar 01, 2010 | 18.45 | 18.58 | 18.37 | 18.52 | 5,172,347 | +0.09(+0.47%) |
Feb 26, 2010 | 18.43 | 18.50 | 18.36 | 18.43 | 4,609,891 | +0.01(+0.06%) |
Feb 25, 2010 | 18.24 | 18.44 | 18.18 | 18.42 | 9,327,633 | +0.00(+0.00%) |
Feb 24, 2010 | 18.43 | 18.48 | 18.29 | 18.42 | 5,251,942 | +0.07(+0.36%) |
Feb 23, 2010 | 18.39 | 18.45 | 18.25 | 18.35 | 5,568,206 | -0.05(-0.30%) |
Feb 22, 2010 | 18.47 | 18.49 | 18.30 | 18.41 | 5,818,993 | -0.06(-0.33%) |
Feb 19, 2010 | 18.32 | 18.48 | 18.29 | 18.47 | 5,401,334 | +0.07(+0.37%) |
Feb 18, 2010 | 18.40 | 18.51 | 18.33 | 18.40 | 5,367,463 | +0.00(+0.02%) |
Feb 17, 2010 | 18.43 | 18.51 | 18.33 | 18.39 | 5,076,491 | +0.03(+0.18%) |
Feb 16, 2010 | 18.25 | 18.39 | 18.23 | 18.36 | 6,945,399 | +0.13(+0.72%) |
Feb 12, 2010 | 18.05 | 18.23 | 18.23 | 18.23 | 10,668,463 | -0.02(-0.09%) |
Feb 11, 2010 | 18.11 | 18.27 | 18.00 | 18.25 | 6,828,374 | +0.13(+0.69%) |
Feb 10, 2010 | 18.03 | 18.21 | 18.00 | 18.12 | 7,691,156 | +0.05(+0.27%) |
Feb 09, 2010 | 17.98 | 18.15 | 17.76 | 18.07 | 14,123,846 | +0.04(+0.24%) |
Feb 08, 2010 | 18.11 | 18.15 | 17.84 | 18.03 | 9,064,283 | +0.01(+0.03%) |
Feb 05, 2010 | 18.30 | 18.38 | 17.89 | 18.02 | 13,702,076 | -0.23(-1.26%) |
Feb 04, 2010 | 19.06 | 19.23 | 18.21 | 18.25 | 18,258,030 | -1.06(-5.49%) |
Feb 03, 2010 | 19.41 | 19.45 | 19.11 | 19.31 | 6,726,769 | -0.26(-1.34%) |
Feb 02, 2010 | 19.36 | 19.64 | 19.23 | 19.58 | 6,116,464 | +0.37(+1.91%) |
Feb 01, 2010 | 18.83 | 19.37 | 18.79 | 19.21 | 7,160,549 | +0.51(+2.75%) |
Jan 29, 2010 | 18.87 | 19.03 | 18.68 | 18.70 | 5,383,914 | -0.07(-0.38%) |
Jan 28, 2010 | 19.12 | 19.25 | 18.74 | 18.77 | 6,899,832 | -0.26(-1.35%) |
Jan 27, 2010 | 18.77 | 19.07 | 18.69 | 19.02 | 6,577,485 | +0.26(+1.40%) |
Jan 26, 2010 | 18.64 | 18.87 | 18.61 | 18.76 | 4,577,761 | +0.03(+0.15%) |
Jan 25, 2010 | 18.85 | 18.90 | 18.72 | 18.73 | 6,736,912 | -0.01(-0.03%) |
Jan 22, 2010 | 18.96 | 19.13 | 18.72 | 18.74 | 7,230,250 | -0.37(-1.94%) |
Jan 21, 2010 | 19.25 | 19.35 | 19.02 | 19.11 | 7,116,187 | -0.10(-0.51%) |
Jan 20, 2010 | 19.34 | 19.45 | 19.12 | 19.21 | 6,138,964 | -0.27(-1.40%) |
Jan 19, 2010 | 19.48 | 19.56 | 19.39 | 19.48 | 6,513,306 | -0.01(-0.06%) |
Jan 15, 2010 | 19.82 | 19.49 | 19.49 | 19.49 | 8,308,672 | -0.33(-1.68%) |
Jan 14, 2010 | 19.62 | 19.85 | 19.51 | 19.83 | 5,456,621 | +0.21(+1.09%) |
Jan 13, 2010 | 19.58 | 19.73 | 19.42 | 19.61 | 7,416,728 | +0.06(+0.31%) |
Jan 12, 2010 | 19.29 | 19.59 | 19.19 | 19.55 | 8,778,853 | +0.36(+1.90%) |
Jan 11, 2010 | 18.95 | 19.32 | 18.85 | 19.19 | 7,661,555 | +0.33(+1.73%) |
Jan 08, 2010 | 18.85 | 18.92 | 18.74 | 18.86 | 4,991,715 | +0.01(+0.03%) |
Jan 07, 2010 | 18.78 | 18.91 | 18.74 | 18.86 | 3,245,131 | -0.01(-0.03%) |
Jan 06, 2010 | 18.99 | 19.10 | 18.83 | 18.86 | 5,529,574 | -0.14(-0.71%) |
Jan 05, 2010 | 19.08 | 19.10 | 18.91 | 19.00 | 4,364,845 | -0.07(-0.34%) |
Jan 04, 2010 | 19.08 | 19.17 | 19.04 | 19.06 | 3,919,678 | +0.07(+0.34%) |
Dec 31, 2009 | 19.12 | 19.00 | 19.00 | 19.00 | 2,368,855 | -0.13(-0.68%) |
Dec 30, 2009 | 19.14 | 19.25 | 19.08 | 19.13 | 2,495,792 | -0.01(-0.03%) |
Dec 29, 2009 | 19.15 | 19.25 | 19.14 | 19.14 | 3,764,181 | +0.03(+0.17%) |
Dec 28, 2009 | 19.30 | 19.30 | 19.06 | 19.10 | 3,305,418 | -0.12(-0.62%) |
Dec 24, 2009 | 19.26 | 19.33 | 19.19 | 19.22 | 1,892,908 | -0.01(-0.06%) |
Dec 23, 2009 | 19.14 | 19.26 | 19.08 | 19.23 | 3,485,167 | +0.18(+0.97%) |
Dec 22, 2009 | 19.02 | 19.23 | 18.92 | 19.05 | 4,067,512 | +0.03(+0.17%) |
Dec 21, 2009 | 18.86 | 19.04 | 18.65 | 19.02 | 5,251,189 | +0.27(+1.42%) |
Dec 18, 2009 | 18.71 | 18.79 | 18.61 | 18.75 | 7,062,043 | +0.09(+0.47%) |
Dec 17, 2009 | 18.68 | 18.85 | 18.61 | 18.66 | 4,552,594 | -0.12(-0.66%) |
Dec 16, 2009 | 18.96 | 18.98 | 18.73 | 18.79 | 3,492,546 | -0.01(-0.03%) |
Dec 15, 2009 | 18.87 | 18.92 | 18.74 | 18.79 | 4,764,377 | -0.13(-0.69%) |
Dec 14, 2009 | 18.98 | 18.98 | 18.85 | 18.92 | 6,452,508 | +0.20(+1.07%) |
Dec 11, 2009 | 18.74 | 18.86 | 18.66 | 18.72 | 4,309,433 | +0.09(+0.47%) |
Dec 10, 2009 | 18.88 | 18.99 | 18.62 | 18.64 | 8,421,395 | -0.14(-0.75%) |
Dec 09, 2009 | 18.50 | 18.81 | 18.41 | 18.78 | 13,886,931 | +0.24(+1.32%) |
Dec 08, 2009 | 18.28 | 18.58 | 18.28 | 18.53 | 12,855,568 | +0.01(+0.03%) |
Dec 07, 2009 | 18.39 | 18.62 | 18.39 | 18.53 | 9,321,171 | +0.04(+0.21%) |
Dec 04, 2009 | 18.97 | 19.02 | 18.04 | 18.49 | 28,090,670 | -0.60(-3.13%) |
Dec 03, 2009 | 19.26 | 19.31 | 19.06 | 19.09 | 11,158,875 | -0.10(-0.54%) |
Dec 02, 2009 | 19.21 | 19.29 | 19.12 | 19.19 | 6,058,322 | +0.02(+0.09%) |