Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.30 | 23.37 | 23.29 | 23.32 | 26,746 | +0.04(+0.15%) |
Dec 30, 2010 | 23.30 | 23.31 | 23.24 | 23.29 | 24,025 | -0.05(-0.20%) |
Dec 29, 2010 | 23.27 | 23.34 | 23.25 | 23.34 | 15,876 | +0.12(+0.54%) |
Dec 28, 2010 | 23.23 | 23.24 | 23.19 | 23.21 | 21,268 | -0.02(-0.10%) |
Dec 27, 2010 | 23.20 | 23.25 | 23.17 | 23.23 | 8,590 | -0.16(-0.67%) |
Dec 23, 2010 | 23.35 | 23.40 | 23.34 | 23.39 | 45,846 | -0.02(-0.07%) |
Dec 22, 2010 | 23.40 | 25.46 | 23.35 | 23.41 | 27,477 | -0.01(-0.03%) |
Dec 21, 2010 | 23.35 | 23.41 | 23.33 | 23.41 | 55,759 | +0.02(+0.07%) |
Dec 20, 2010 | 23.31 | 23.40 | 23.25 | 23.40 | 44,962 | +0.14(+0.60%) |
Dec 17, 2010 | 23.21 | 23.27 | 22.94 | 23.26 | 15,118 | +0.04(+0.17%) |
Dec 16, 2010 | 23.16 | 23.22 | 23.11 | 23.22 | 22,162 | +0.07(+0.32%) |
Dec 15, 2010 | 23.21 | 23.26 | 23.14 | 23.14 | 7,232 | -0.05(-0.22%) |
Dec 14, 2010 | 23.28 | 23.29 | 23.18 | 23.20 | 12,496 | -0.13(-0.57%) |
Dec 13, 2010 | 23.22 | 23.33 | 23.22 | 23.33 | 28,939 | +0.11(+0.47%) |
Dec 10, 2010 | 23.20 | 23.22 | 23.18 | 23.22 | 4,229 | +0.05(+0.20%) |
Dec 09, 2010 | 23.23 | 23.23 | 23.13 | 23.17 | 15,265 | +0.01(+0.03%) |
Dec 08, 2010 | 23.16 | 23.16 | 23.10 | 23.16 | 75,563 | -0.04(-0.17%) |
Dec 07, 2010 | 23.34 | 23.34 | 23.20 | 23.20 | 36,414 | -0.04(-0.17%) |
Dec 06, 2010 | 23.22 | 23.26 | 23.19 | 23.24 | 5,497 | +0.00(+0.00%) |
Dec 03, 2010 | 23.18 | 23.24 | 23.17 | 23.24 | 28,422 | +0.05(+0.24%) |
Dec 02, 2010 | 23.04 | 23.19 | 23.04 | 23.19 | 32,256 | +0.14(+0.61%) |
Dec 01, 2010 | 23.00 | 23.06 | 22.99 | 23.05 | 46,117 | +0.19(+0.83%) |
Nov 30, 2010 | 22.86 | 22.90 | 22.84 | 22.86 | 11,711 | -0.10(-0.44%) |
Nov 29, 2010 | 22.91 | 22.96 | 22.87 | 22.96 | 8,326 | -0.01(-0.04%) |
Nov 26, 2010 | 22.95 | 23.00 | 22.95 | 22.97 | 8,663 | -0.07(-0.28%) |
Nov 24, 2010 | 23.00 | 23.03 | 23.03 | 23.03 | 5,488 | +0.10(+0.42%) |
Nov 23, 2010 | 22.94 | 22.97 | 22.89 | 22.94 | 27,284 | -0.19(-0.81%) |
Nov 22, 2010 | 23.08 | 23.13 | 23.02 | 23.13 | 7,142 | -0.01(-0.03%) |
Nov 19, 2010 | 23.06 | 23.13 | 23.02 | 23.13 | 7,865 | +0.05(+0.20%) |
Nov 18, 2010 | 23.02 | 23.11 | 23.02 | 23.09 | 6,446 | +0.19(+0.82%) |
Nov 17, 2010 | 22.88 | 22.95 | 22.88 | 22.90 | 6,190 | +0.04(+0.16%) |
Nov 16, 2010 | 23.00 | 23.00 | 22.81 | 22.86 | 8,523 | -0.19(-0.83%) |
Nov 15, 2010 | 23.18 | 23.18 | 23.06 | 23.06 | 17,290 | -0.10(-0.44%) |
Nov 12, 2010 | 23.23 | 23.23 | 23.09 | 23.16 | 5,734 | -0.13(-0.57%) |
Nov 11, 2010 | 23.27 | 23.30 | 23.25 | 23.29 | 10,179 | -0.03(-0.13%) |
Nov 10, 2010 | 23.23 | 23.34 | 23.23 | 23.32 | 13,743 | +0.06(+0.27%) |
Nov 09, 2010 | 23.48 | 23.51 | 23.25 | 23.26 | 18,433 | -0.22(-0.92%) |
Nov 08, 2010 | 23.45 | 23.47 | 23.40 | 23.47 | 12,031 | -0.03(-0.11%) |
Nov 05, 2010 | 23.47 | 23.52 | 23.47 | 23.50 | 39,890 | -0.01(-0.03%) |
Nov 04, 2010 | 23.45 | 23.51 | 23.43 | 23.51 | 47,410 | +0.24(+1.04%) |
Nov 03, 2010 | 23.27 | 23.27 | 23.19 | 23.27 | 18,390 | +0.04(+0.17%) |
Nov 02, 2010 | 23.18 | 23.23 | 23.18 | 23.23 | 1,374 | +0.14(+0.61%) |
Nov 01, 2010 | 23.13 | 23.16 | 23.04 | 23.09 | 7,730 | +0.02(+0.07%) |
Oct 29, 2010 | 23.09 | 23.09 | 23.06 | 23.07 | 11,127 | +0.01(+0.05%) |
Oct 28, 2010 | 23.07 | 23.08 | 23.02 | 23.06 | 2,094 | +0.06(+0.26%) |
Oct 27, 2010 | 23.02 | 23.02 | 22.92 | 23.00 | 11,956 | -0.17(-0.74%) |
Oct 25, 2010 | 23.23 | 23.23 | 23.16 | 23.17 | 44,534 | +0.05(+0.24%) |
Oct 22, 2010 | 23.08 | 23.12 | 23.08 | 23.12 | 5,553 | +0.02(+0.10%) |
Oct 21, 2010 | 23.11 | 23.16 | 23.04 | 23.09 | 15,243 | -0.05(-0.20%) |
Oct 20, 2010 | 23.04 | 23.14 | 22.99 | 23.14 | 5,393 | +0.19(+0.85%) |
Oct 19, 2010 | 23.00 | 23.06 | 22.93 | 22.95 | 12,661 | -0.21(-0.90%) |
Oct 18, 2010 | 23.09 | 23.15 | 23.09 | 23.15 | 5,099 | +0.08(+0.36%) |
Oct 15, 2010 | 23.11 | 23.11 | 23.05 | 23.07 | 7,633 | -0.02(-0.07%) |
Oct 14, 2010 | 23.12 | 23.16 | 23.08 | 23.09 | 8,266 | -0.04(-0.17%) |
Oct 13, 2010 | 23.08 | 23.15 | 23.08 | 23.13 | 7,895 | +0.12(+0.51%) |
Oct 12, 2010 | 22.96 | 23.01 | 22.91 | 23.01 | 4,437 | +0.01(+0.03%) |
Oct 11, 2010 | 23.02 | 23.03 | 22.98 | 23.00 | 22,585 | -0.01(-0.03%) |
Oct 08, 2010 | 23.01 | 23.02 | 22.94 | 23.01 | 9,054 | +0.13(+0.58%) |
Oct 07, 2010 | 22.96 | 22.96 | 22.85 | 22.88 | 5,922 | -0.05(-0.24%) |
Oct 06, 2010 | 22.91 | 22.97 | 22.88 | 22.93 | 9,324 | +0.02(+0.10%) |
Oct 05, 2010 | 22.80 | 22.91 | 22.80 | 22.91 | 12,458 | +0.27(+1.21%) |
Oct 04, 2010 | 22.71 | 22.71 | 22.61 | 22.63 | 7,968 | -0.10(-0.45%) |
Oct 01, 2010 | 22.74 | 22.76 | 22.66 | 22.74 | 27,653 | +0.05(+0.24%) |
Sep 30, 2010 | 22.72 | 22.79 | 22.60 | 22.68 | 71,402 | +0.01(+0.04%) |
Sep 29, 2010 | 22.67 | 22.74 | 22.67 | 22.67 | 4,637 | -0.08(-0.35%) |
Sep 28, 2010 | 22.69 | 22.75 | 22.67 | 22.75 | 5,320 | +0.09(+0.41%) |
Sep 27, 2010 | 22.67 | 22.70 | 22.63 | 22.66 | 34,017 | -0.10(-0.45%) |
Sep 24, 2010 | 22.63 | 22.76 | 22.63 | 22.76 | 18,202 | +0.20(+0.86%) |
Sep 23, 2010 | 22.59 | 22.66 | 22.54 | 22.56 | 25,188 | -0.09(-0.41%) |
Sep 22, 2010 | 22.74 | 22.74 | 22.65 | 22.66 | 13,377 | -0.04(-0.17%) |
Sep 21, 2010 | 22.69 | 22.74 | 22.63 | 22.70 | 9,623 | +0.04(+0.17%) |
Sep 20, 2010 | 22.54 | 22.66 | 22.53 | 22.66 | 11,410 | +0.16(+0.69%) |
Sep 17, 2010 | 22.50 | 22.50 | 22.46 | 22.50 | 13,003 | -0.05(-0.21%) |
Sep 15, 2010 | 22.47 | 22.55 | 22.46 | 22.55 | 7,799 | +0.05(+0.24%) |
Sep 14, 2010 | 22.45 | 22.55 | 22.45 | 22.49 | 5,616 | +0.01(+0.06%) |
Sep 13, 2010 | 22.40 | 22.49 | 22.40 | 22.48 | 9,717 | +0.16(+0.71%) |
Sep 10, 2010 | 22.31 | 22.34 | 22.30 | 22.32 | 11,239 | -0.00(-0.00%) |
Sep 09, 2010 | 22.35 | 22.35 | 22.28 | 22.32 | 10,106 | +0.03(+0.14%) |
Sep 08, 2010 | 22.26 | 22.32 | 22.26 | 22.29 | 15,089 | +0.03(+0.14%) |
Sep 07, 2010 | 22.29 | 22.29 | 22.24 | 22.26 | 8,957 | -0.04(-0.18%) |
Sep 03, 2010 | 22.31 | 22.31 | 22.26 | 22.30 | 5,353 | +0.08(+0.36%) |
Sep 02, 2010 | 22.17 | 22.22 | 22.17 | 22.22 | 5,885 | +0.05(+0.23%) |
Sep 01, 2010 | 22.05 | 22.17 | 22.05 | 22.17 | 9,893 | +0.29(+1.34%) |
Aug 31, 2010 | 21.86 | 21.96 | 21.85 | 21.88 | 20,142 | -0.01(-0.04%) |
Aug 30, 2010 | 21.96 | 21.98 | 21.87 | 21.89 | 5,951 | -0.05(-0.21%) |
Aug 27, 2010 | 21.93 | 21.95 | 21.80 | 21.93 | 15,071 | +0.10(+0.46%) |
Aug 26, 2010 | 21.94 | 21.96 | 21.83 | 21.83 | 8,218 | -0.03(-0.15%) |
Aug 25, 2010 | 21.76 | 21.90 | 21.76 | 21.86 | 4,994 | +0.00(+0.01%) |
Aug 24, 2010 | 21.86 | 21.90 | 21.81 | 21.86 | 10,561 | -0.10(-0.46%) |
Aug 23, 2010 | 22.03 | 22.03 | 21.95 | 21.96 | 31,653 | +0.00(+0.00%) |
Aug 20, 2010 | 21.93 | 21.96 | 21.92 | 21.96 | 11,552 | -0.08(-0.35%) |
Aug 19, 2010 | 22.15 | 22.15 | 22.00 | 22.04 | 12,083 | -0.14(-0.63%) |
Aug 18, 2010 | 22.14 | 22.22 | 22.14 | 22.18 | 42,036 | -0.01(-0.04%) |
Aug 17, 2010 | 22.16 | 22.22 | 22.13 | 22.19 | 25,893 | +0.12(+0.54%) |
Aug 16, 2010 | 22.01 | 22.08 | 21.97 | 22.07 | 17,660 | +0.04(+0.19%) |
Aug 13, 2010 | 22.03 | 22.05 | 21.97 | 22.03 | 8,128 | +0.00(+0.02%) |
Aug 12, 2010 | 21.98 | 22.03 | 21.98 | 22.03 | 5,987 | -0.06(-0.28%) |
Aug 11, 2010 | 22.21 | 22.21 | 22.05 | 22.09 | 110,131 | -0.33(-1.46%) |
Aug 10, 2010 | 22.31 | 22.42 | 22.28 | 22.42 | 13,936 | +0.01(+0.03%) |
Aug 09, 2010 | 22.42 | 22.45 | 22.39 | 22.41 | 6,152 | +0.02(+0.10%) |
Aug 06, 2010 | 22.38 | 22.39 | 22.26 | 22.38 | 11,012 | -0.02(-0.07%) |
Aug 05, 2010 | 22.39 | 22.40 | 22.34 | 22.40 | 12,002 | +0.02(+0.09%) |
Aug 04, 2010 | 22.38 | 22.42 | 22.34 | 22.38 | 11,419 | -0.00(-0.01%) |
Aug 03, 2010 | 22.39 | 22.42 | 22.38 | 22.38 | 5,412 | -0.00(-0.01%) |
Aug 02, 2010 | 22.30 | 22.41 | 22.30 | 22.38 | 8,437 | +0.18(+0.80%) |
Jul 30, 2010 | 22.21 | 22.21 | 22.12 | 22.21 | 6,367 | +0.05(+0.21%) |
Jul 29, 2010 | 22.18 | 22.18 | 22.11 | 22.16 | 13,904 | +0.02(+0.09%) |
Jul 28, 2010 | 22.18 | 22.20 | 22.14 | 22.14 | 3,692 | -0.04(-0.20%) |
Jul 27, 2010 | 22.28 | 22.28 | 22.15 | 22.18 | 36,102 | +0.01(+0.03%) |
Jul 26, 2010 | 22.06 | 22.18 | 22.06 | 22.17 | 7,129 | +0.10(+0.44%) |
Jul 23, 2010 | 22.02 | 22.11 | 21.98 | 22.08 | 17,019 | +0.04(+0.20%) |
Jul 22, 2010 | 22.00 | 22.06 | 21.98 | 22.03 | 7,765 | +0.27(+1.22%) |
Jul 21, 2010 | 21.94 | 21.94 | 21.77 | 21.77 | 18,872 | -0.10(-0.45%) |
Jul 20, 2010 | 21.78 | 21.87 | 21.74 | 21.87 | 13,382 | +0.08(+0.38%) |
Jul 19, 2010 | 21.75 | 21.78 | 21.74 | 21.78 | 2,785 | +0.05(+0.22%) |
Jul 16, 2010 | 21.74 | 21.83 | 21.74 | 21.74 | 10,617 | -0.27(-1.25%) |
Jul 15, 2010 | 21.96 | 22.01 | 21.88 | 22.01 | 17,068 | +0.04(+0.19%) |
Jul 14, 2010 | 21.92 | 22.00 | 21.91 | 21.97 | 10,726 | -0.01(-0.05%) |
Jul 13, 2010 | 21.93 | 21.98 | 21.86 | 21.98 | 6,285 | +0.15(+0.68%) |
Jul 12, 2010 | 21.75 | 21.85 | 21.75 | 21.83 | 22,360 | -0.01(-0.03%) |
Jul 09, 2010 | 21.84 | 21.84 | 21.79 | 21.84 | 4,748 | +0.04(+0.21%) |
Jul 08, 2010 | 21.77 | 21.79 | 21.68 | 21.79 | 5,499 | +0.09(+0.43%) |
Jul 07, 2010 | 21.55 | 21.70 | 21.54 | 21.70 | 5,929 | +0.22(+1.03%) |
Jul 06, 2010 | 21.54 | 21.57 | 21.48 | 21.48 | 15,395 | +0.11(+0.50%) |
Jul 02, 2010 | 21.37 | 21.43 | 21.32 | 21.37 | 9,361 | -0.06(-0.26%) |
Jul 01, 2010 | 21.46 | 22.21 | 20.79 | 21.43 | 15,415 | +0.00(+0.00%) |
Jun 30, 2010 | 21.44 | 21.56 | 21.42 | 21.43 | 8,976 | -0.05(-0.25%) |
Jun 29, 2010 | 21.63 | 21.63 | 21.46 | 21.48 | 5,747 | -0.30(-1.40%) |
Jun 25, 2010 | 21.78 | 21.78 | 21.69 | 21.78 | 9,651 | -0.05(-0.21%) |
Jun 24, 2010 | 21.89 | 21.89 | 21.83 | 21.83 | 11,857 | -0.16(-0.73%) |
Jun 23, 2010 | 21.89 | 22.00 | 21.82 | 21.99 | 19,564 | +0.00(+0.02%) |
Jun 22, 2010 | 22.09 | 22.14 | 21.97 | 21.99 | 42,578 | -0.07(-0.30%) |
Jun 21, 2010 | 22.22 | 22.25 | 22.05 | 22.05 | 28,869 | -0.07(-0.33%) |
Jun 18, 2010 | 22.13 | 22.15 | 22.10 | 22.13 | 7,797 | -0.02(-0.07%) |
Jun 17, 2010 | 22.09 | 22.14 | 22.03 | 22.14 | 15,418 | +0.07(+0.33%) |
Jun 16, 2010 | 22.05 | 22.11 | 22.01 | 22.07 | 48,679 | -0.03(-0.12%) |
Jun 15, 2010 | 21.93 | 22.10 | 21.92 | 22.10 | 8,121 | +0.21(+0.96%) |
Jun 14, 2010 | 21.92 | 21.97 | 21.89 | 21.89 | 28,862 | +0.05(+0.22%) |
Jun 11, 2010 | 21.74 | 21.84 | 21.74 | 21.84 | 5,376 | +0.09(+0.40%) |
Jun 10, 2010 | 21.75 | 21.77 | 21.68 | 21.75 | 5,139 | +0.22(+1.00%) |
Jun 09, 2010 | 21.56 | 21.68 | 21.53 | 21.53 | 21,598 | +0.01(+0.07%) |
Jun 08, 2010 | 21.48 | 21.52 | 21.37 | 21.52 | 19,017 | +0.05(+0.22%) |
Jun 07, 2010 | 21.54 | 21.58 | 21.47 | 21.47 | 4,694 | -0.03(-0.15%) |
Jun 04, 2010 | 21.50 | 21.64 | 21.50 | 21.50 | 922 | -0.34(-1.56%) |
Jun 03, 2010 | 21.84 | 21.88 | 21.82 | 21.84 | 23,782 | -0.03(-0.12%) |
Jun 02, 2010 | 21.66 | 21.87 | 21.66 | 21.87 | 4,531 | +0.21(+0.97%) |
Jun 01, 2010 | 21.78 | 21.84 | 21.66 | 21.66 | 7,871 | -0.14(-0.64%) |
May 28, 2010 | 21.80 | 21.89 | 21.77 | 21.80 | 11,099 | -0.10(-0.46%) |
May 27, 2010 | 21.76 | 21.90 | 21.75 | 21.90 | 15,073 | +0.26(+1.19%) |
May 26, 2010 | 21.65 | 21.74 | 21.63 | 21.64 | 17,790 | +0.08(+0.36%) |
May 25, 2010 | 21.32 | 21.57 | 21.32 | 21.57 | 18,538 | -0.06(-0.29%) |
May 24, 2010 | 21.64 | 21.75 | 21.58 | 21.63 | 6,995 | -0.04(-0.18%) |
May 21, 2010 | 21.61 | 21.75 | 21.60 | 21.67 | 10,978 | +0.10(+0.45%) |
May 20, 2010 | 21.53 | 21.71 | 21.53 | 21.57 | 4,927 | -0.38(-1.72%) |
May 19, 2010 | 21.88 | 21.99 | 21.78 | 21.95 | 23,369 | -0.02(-0.09%) |
May 18, 2010 | 22.14 | 22.14 | 21.97 | 21.97 | 10,021 | -0.12(-0.55%) |
May 17, 2010 | 22.14 | 22.14 | 21.93 | 22.09 | 18,566 | -0.03(-0.14%) |
May 14, 2010 | 22.12 | 22.18 | 22.03 | 22.12 | 34,127 | -0.21(-0.94%) |
May 13, 2010 | 22.38 | 22.41 | 22.30 | 22.33 | 128,243 | -0.05(-0.24%) |
May 12, 2010 | 22.32 | 22.40 | 22.32 | 22.38 | 168,416 | +0.13(+0.59%) |
May 11, 2010 | 22.33 | 22.33 | 22.24 | 22.25 | 14,076 | +0.00(+0.01%) |
May 10, 2010 | 22.24 | 22.25 | 22.22 | 22.25 | 36,832 | +0.46(+2.10%) |
May 07, 2010 | 22.00 | 22.00 | 21.78 | 21.79 | 83,580 | -0.09(-0.42%) |
May 06, 2010 | 22.24 | 22.81 | 15.59 | 21.89 | 146,563 | -0.39(-1.74%) |
May 05, 2010 | 22.34 | 22.34 | 22.27 | 22.27 | 10,483 | -0.08(-0.36%) |
May 04, 2010 | 22.55 | 22.55 | 22.33 | 22.35 | 11,087 | -0.28(-1.25%) |
May 03, 2010 | 22.61 | 22.65 | 22.59 | 22.64 | 5,298 | +0.09(+0.42%) |
Apr 30, 2010 | 22.64 | 22.68 | 22.54 | 22.54 | 24,530 | -0.16(-0.71%) |
Apr 29, 2010 | 22.63 | 22.70 | 22.61 | 22.70 | 11,005 | +0.17(+0.76%) |
Apr 28, 2010 | 22.57 | 22.57 | 22.38 | 22.53 | 6,052 | -0.03(-0.14%) |
Apr 27, 2010 | 22.70 | 22.73 | 22.56 | 22.56 | 7,891 | -0.20(-0.89%) |
Apr 26, 2010 | 22.81 | 22.81 | 22.72 | 22.77 | 13,873 | +0.00(+0.02%) |
Apr 23, 2010 | 22.62 | 22.76 | 22.62 | 22.76 | 5,184 | +0.05(+0.22%) |
Apr 22, 2010 | 22.63 | 22.72 | 22.57 | 22.71 | 17,700 | +0.00(+0.00%) |
Apr 21, 2010 | 22.58 | 22.71 | 22.58 | 22.71 | 15,104 | +0.02(+0.10%) |
Apr 20, 2010 | 22.70 | 22.70 | 22.64 | 22.69 | 7,016 | +0.08(+0.34%) |
Apr 19, 2010 | 22.62 | 22.62 | 22.51 | 22.61 | 3,705 | -0.02(-0.10%) |
Apr 16, 2010 | 22.75 | 22.75 | 22.58 | 22.63 | 17,905 | -0.16(-0.72%) |
Apr 15, 2010 | 22.76 | 22.80 | 22.72 | 22.80 | 16,116 | +0.01(+0.03%) |
Apr 14, 2010 | 22.69 | 22.79 | 22.69 | 22.79 | 22,546 | +0.12(+0.52%) |
Apr 13, 2010 | 22.67 | 22.69 | 22.57 | 22.67 | 13,669 | +0.01(+0.06%) |
Apr 12, 2010 | 22.67 | 22.67 | 22.62 | 22.66 | 23,269 | +0.04(+0.17%) |
Apr 09, 2010 | 22.56 | 22.62 | 22.55 | 22.62 | 4,803 | +0.11(+0.49%) |
Apr 08, 2010 | 22.49 | 22.54 | 22.49 | 22.51 | 9,520 | -0.01(-0.06%) |
Apr 07, 2010 | 22.49 | 22.56 | 22.46 | 22.52 | 3,108 | +0.01(+0.06%) |
Apr 06, 2010 | 22.49 | 22.56 | 22.49 | 22.51 | 12,260 | -0.01(-0.03%) |
Apr 05, 2010 | 22.49 | 22.52 | 22.45 | 22.52 | 3,073 | +0.02(+0.10%) |
Apr 01, 2010 | 22.40 | 22.49 | 22.49 | 22.49 | 4,745 | +0.13(+0.58%) |
Mar 31, 2010 | 22.38 | 22.43 | 22.36 | 22.36 | 9,589 | -0.04(-0.16%) |
Mar 30, 2010 | 22.42 | 22.43 | 22.35 | 22.40 | 10,329 | +0.02(+0.07%) |
Mar 29, 2010 | 22.31 | 22.38 | 22.31 | 22.38 | 22,233 | +0.07(+0.31%) |
Mar 26, 2010 | 22.35 | 22.35 | 22.29 | 22.31 | 11,434 | -0.02(-0.10%) |
Mar 25, 2010 | 22.45 | 22.45 | 22.34 | 22.34 | 31,975 | +0.02(+0.07%) |
Mar 24, 2010 | 22.41 | 22.42 | 22.32 | 22.32 | 7,948 | -0.18(-0.81%) |
Mar 23, 2010 | 22.42 | 22.52 | 22.41 | 22.50 | 248,186 | +0.10(+0.45%) |
Mar 22, 2010 | 22.33 | 22.44 | 22.32 | 22.40 | 9,022 | +0.02(+0.09%) |
Mar 19, 2010 | 22.48 | 22.48 | 22.34 | 22.38 | 13,280 | -0.08(-0.34%) |
Mar 18, 2010 | 22.51 | 22.51 | 22.42 | 22.46 | 9,982 | -0.02(-0.07%) |
Mar 17, 2010 | 22.49 | 22.53 | 22.43 | 22.48 | 22,970 | +0.05(+0.21%) |
Mar 16, 2010 | 22.36 | 22.43 | 22.32 | 22.43 | 59,550 | +0.11(+0.49%) |
Mar 15, 2010 | 22.27 | 22.32 | 22.22 | 22.32 | 11,190 | -0.02(-0.10%) |
Mar 12, 2010 | 22.35 | 22.35 | 22.31 | 22.35 | 6,040 | +0.11(+0.49%) |
Mar 11, 2010 | 22.22 | 22.28 | 22.22 | 22.24 | 8,258 | -0.04(-0.17%) |
Mar 10, 2010 | 22.21 | 22.29 | 22.21 | 22.28 | 13,573 | +0.06(+0.29%) |
Mar 09, 2010 | 22.19 | 22.26 | 22.19 | 22.21 | 20,025 | -0.01(-0.04%) |
Mar 08, 2010 | 22.22 | 22.23 | 22.17 | 22.22 | 30,427 | +0.03(+0.14%) |
Mar 05, 2010 | 22.12 | 22.20 | 22.07 | 22.19 | 10,569 | +0.14(+0.64%) |
Mar 04, 2010 | 22.06 | 22.06 | 21.99 | 22.05 | 10,429 | +0.01(+0.04%) |
Mar 03, 2010 | 21.98 | 22.09 | 21.98 | 22.04 | 58,561 | +0.04(+0.18%) |
Mar 02, 2010 | 22.01 | 22.02 | 21.97 | 22.00 | 5,499 | +0.05(+0.21%) |
Mar 01, 2010 | 21.91 | 21.96 | 21.91 | 21.96 | 4,494 | +0.09(+0.39%) |
Feb 26, 2010 | 21.78 | 21.87 | 21.78 | 21.87 | 5,393 | +0.06(+0.29%) |
Feb 25, 2010 | 21.66 | 21.81 | 21.66 | 21.81 | 20,524 | -0.02(-0.07%) |
Feb 24, 2010 | 21.75 | 21.83 | 21.75 | 21.82 | 26,273 | +0.09(+0.39%) |
Feb 23, 2010 | 21.78 | 21.85 | 21.73 | 21.74 | 19,530 | -0.07(-0.33%) |
Feb 22, 2010 | 21.82 | 21.85 | 21.80 | 21.81 | 12,171 | -0.05(-0.21%) |
Feb 19, 2010 | 21.80 | 21.85 | 21.80 | 21.85 | 5,949 | -0.02(-0.07%) |
Feb 18, 2010 | 21.80 | 21.87 | 21.77 | 21.87 | 24,795 | +0.07(+0.32%) |
Feb 17, 2010 | 21.85 | 21.85 | 21.76 | 21.80 | 7,301 | +0.01(+0.04%) |
Feb 16, 2010 | 21.64 | 21.79 | 21.61 | 21.79 | 14,888 | +0.20(+0.92%) |
Feb 12, 2010 | 21.56 | 21.59 | 21.59 | 21.59 | 10,260 | +0.00(+0.02%) |
Feb 11, 2010 | 21.55 | 21.64 | 21.49 | 21.59 | 30,174 | +0.07(+0.34%) |
Feb 10, 2010 | 21.59 | 21.59 | 21.49 | 21.52 | 1,453 | -0.09(-0.42%) |
Feb 09, 2010 | 21.60 | 21.61 | 21.55 | 21.61 | 7,524 | +0.17(+0.77%) |
Feb 08, 2010 | 21.54 | 21.55 | 21.44 | 21.44 | 13,352 | -0.07(-0.33%) |
Feb 05, 2010 | 21.52 | 21.53 | 21.34 | 21.51 | 60,876 | +0.00(+0.00%) |
Feb 04, 2010 | 21.70 | 21.70 | 21.51 | 21.51 | 23,193 | -0.33(-1.52%) |
Feb 03, 2010 | 21.88 | 21.90 | 21.78 | 21.84 | 20,723 | -0.08(-0.37%) |
Feb 02, 2010 | 21.85 | 21.92 | 21.78 | 21.92 | 7,427 | +0.12(+0.56%) |
Feb 01, 2010 | 21.73 | 21.81 | 21.70 | 21.80 | 16,441 | +0.12(+0.55%) |
Jan 29, 2010 | 21.80 | 21.85 | 21.62 | 21.68 | 15,086 | -0.08(-0.36%) |
Jan 28, 2010 | 21.92 | 21.92 | 21.72 | 21.76 | 11,432 | -0.13(-0.61%) |
Jan 27, 2010 | 21.85 | 21.89 | 21.77 | 21.89 | 12,363 | +0.04(+0.20%) |
Jan 26, 2010 | 21.87 | 21.96 | 21.81 | 21.85 | 8,606 | -0.06(-0.27%) |
Jan 25, 2010 | 21.97 | 21.97 | 21.85 | 21.91 | 9,919 | +0.02(+0.07%) |
Jan 22, 2010 | 22.03 | 22.03 | 21.89 | 21.89 | 9,610 | -0.19(-0.85%) |
Jan 21, 2010 | 22.26 | 22.26 | 22.04 | 22.08 | 14,905 | -0.13(-0.58%) |
Jan 20, 2010 | 22.22 | 22.24 | 22.17 | 22.21 | 7,637 | -0.16(-0.72%) |
Jan 19, 2010 | 22.28 | 22.39 | 22.28 | 22.37 | 14,744 | +0.09(+0.39%) |
Jan 15, 2010 | 22.39 | 22.28 | 22.28 | 22.28 | 19,366 | -0.12(-0.52%) |
Jan 14, 2010 | 22.30 | 22.40 | 22.29 | 22.40 | 21,708 | +0.08(+0.36%) |
Jan 13, 2010 | 22.29 | 22.32 | 22.25 | 22.32 | 17,267 | +0.05(+0.24%) |
Jan 12, 2010 | 22.30 | 22.31 | 22.25 | 22.27 | 18,159 | -0.08(-0.35%) |
Jan 11, 2010 | 22.40 | 22.40 | 22.28 | 22.35 | 76,629 | +0.03(+0.14%) |
Jan 08, 2010 | 22.26 | 22.31 | 22.25 | 22.31 | 23,676 | +0.09(+0.39%) |
Jan 07, 2010 | 22.23 | 22.24 | 22.19 | 22.23 | 18,112 | -0.01(-0.03%) |
Jan 06, 2010 | 22.24 | 22.25 | 22.19 | 22.24 | 12,590 | +0.00(+0.00%) |
Jan 05, 2010 | 22.18 | 22.24 | 22.18 | 22.24 | 29,513 | +0.05(+0.25%) |