Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.89 | 27.02 | 26.59 | 26.67 | 51,398 | -0.17(-0.62%) |
Dec 30, 2010 | 26.58 | 27.02 | 26.52 | 26.84 | 57,460 | +0.36(+1.37%) |
Dec 29, 2010 | 25.99 | 26.60 | 25.90 | 26.48 | 44,896 | +0.70(+2.71%) |
Dec 28, 2010 | 26.03 | 26.17 | 25.66 | 25.78 | 18,741 | -0.20(-0.79%) |
Dec 27, 2010 | 25.73 | 26.18 | 25.58 | 25.99 | 23,228 | +0.22(+0.87%) |
Dec 23, 2010 | 25.98 | 26.11 | 25.24 | 25.76 | 110,305 | -0.01(-0.04%) |
Dec 22, 2010 | 25.93 | 26.24 | 25.64 | 25.77 | 35,526 | -0.12(-0.47%) |
Dec 21, 2010 | 25.74 | 26.10 | 25.67 | 25.89 | 57,618 | +0.36(+1.42%) |
Dec 20, 2010 | 24.66 | 25.60 | 24.48 | 25.53 | 86,284 | +1.16(+4.77%) |
Dec 17, 2010 | 23.66 | 24.52 | 23.65 | 24.37 | 132,453 | +0.67(+2.83%) |
Dec 16, 2010 | 23.44 | 24.14 | 23.35 | 23.70 | 55,122 | +0.26(+1.11%) |
Dec 15, 2010 | 23.58 | 24.14 | 23.44 | 23.44 | 44,705 | -0.26(-1.10%) |
Dec 14, 2010 | 24.52 | 25.10 | 23.54 | 23.70 | 91,737 | -0.64(-2.64%) |
Dec 13, 2010 | 24.57 | 25.08 | 24.22 | 24.34 | 53,701 | -0.13(-0.53%) |
Dec 10, 2010 | 23.80 | 24.66 | 23.61 | 24.47 | 49,296 | +0.78(+3.30%) |
Dec 09, 2010 | 23.84 | 23.84 | 23.34 | 23.69 | 55,655 | +0.25(+1.07%) |
Dec 08, 2010 | 23.92 | 23.98 | 23.43 | 23.44 | 95,589 | -0.34(-1.45%) |
Dec 07, 2010 | 22.93 | 23.97 | 22.86 | 23.78 | 197,241 | +1.24(+5.49%) |
Dec 06, 2010 | 22.05 | 22.63 | 21.93 | 22.54 | 87,708 | +0.40(+1.81%) |
Dec 03, 2010 | 21.40 | 22.22 | 20.59 | 22.14 | 67,985 | +0.56(+2.58%) |
Dec 02, 2010 | 20.23 | 21.72 | 20.22 | 21.59 | 315,860 | +1.53(+7.60%) |
Dec 01, 2010 | 20.02 | 20.18 | 19.92 | 20.06 | 154,112 | +0.49(+2.52%) |
Nov 30, 2010 | 19.74 | 19.77 | 19.45 | 19.57 | 107,902 | -0.36(-1.82%) |
Nov 29, 2010 | 20.12 | 20.12 | 19.61 | 19.93 | 109,709 | -0.29(-1.43%) |
Nov 26, 2010 | 20.46 | 20.54 | 20.22 | 20.22 | 12,182 | -0.45(-2.16%) |
Nov 24, 2010 | 20.66 | 20.67 | 20.67 | 20.67 | 38,724 | +0.46(+2.30%) |
Nov 23, 2010 | 20.55 | 20.56 | 20.15 | 20.20 | 49,049 | -0.70(-3.33%) |
Nov 22, 2010 | 20.81 | 20.99 | 20.33 | 20.90 | 38,853 | +0.02(+0.09%) |
Nov 19, 2010 | 20.59 | 20.94 | 20.51 | 20.88 | 76,143 | +0.31(+1.49%) |
Nov 18, 2010 | 20.40 | 20.78 | 20.33 | 20.57 | 58,437 | +0.46(+2.31%) |
Nov 17, 2010 | 19.94 | 20.26 | 19.67 | 20.11 | 67,308 | +0.27(+1.36%) |
Nov 16, 2010 | 20.02 | 20.21 | 19.56 | 19.84 | 69,258 | -0.46(-2.29%) |
Nov 15, 2010 | 19.85 | 20.49 | 19.66 | 20.30 | 57,062 | +0.56(+2.82%) |
Nov 12, 2010 | 20.28 | 20.48 | 19.70 | 19.75 | 63,421 | -0.83(-4.02%) |
Nov 11, 2010 | 20.41 | 20.82 | 20.19 | 20.57 | 69,293 | -0.06(-0.27%) |
Nov 10, 2010 | 20.72 | 20.72 | 20.02 | 20.63 | 54,282 | +0.12(+0.59%) |
Nov 09, 2010 | 21.21 | 21.62 | 20.24 | 20.51 | 89,360 | -0.77(-3.62%) |
Nov 08, 2010 | 21.12 | 21.43 | 20.92 | 21.28 | 69,839 | +0.04(+0.18%) |
Nov 05, 2010 | 22.30 | 22.33 | 20.83 | 21.24 | 107,112 | -1.09(-4.87%) |
Nov 04, 2010 | 21.54 | 22.91 | 20.58 | 22.33 | 101,236 | +1.48(+7.09%) |
Nov 03, 2010 | 21.43 | 21.73 | 20.72 | 20.85 | 62,153 | -0.47(-2.22%) |
Nov 02, 2010 | 20.86 | 21.45 | 20.79 | 21.33 | 61,711 | +0.82(+3.99%) |
Nov 01, 2010 | 20.99 | 21.34 | 20.10 | 20.51 | 80,570 | -0.33(-1.56%) |
Oct 29, 2010 | 19.89 | 20.94 | 19.89 | 20.83 | 44,397 | +0.82(+4.09%) |
Oct 28, 2010 | 20.81 | 20.82 | 19.98 | 20.02 | 87,486 | -0.53(-2.58%) |
Oct 27, 2010 | 21.07 | 21.12 | 20.23 | 20.55 | 92,782 | -0.80(-3.74%) |
Oct 25, 2010 | 21.54 | 21.86 | 21.20 | 21.34 | 47,659 | +0.22(+1.06%) |
Oct 22, 2010 | 21.07 | 21.26 | 20.84 | 21.12 | 67,649 | +0.31(+1.47%) |
Oct 21, 2010 | 21.84 | 21.84 | 20.61 | 20.81 | 234,720 | -1.50(-6.71%) |
Oct 20, 2010 | 22.07 | 22.55 | 22.05 | 22.31 | 68,574 | +0.42(+1.91%) |
Oct 19, 2010 | 22.79 | 22.82 | 21.72 | 21.89 | 88,683 | -1.28(-5.53%) |
Oct 18, 2010 | 23.50 | 23.54 | 22.94 | 23.17 | 53,342 | -0.19(-0.80%) |
Oct 15, 2010 | 24.18 | 24.33 | 23.19 | 23.36 | 60,889 | -0.37(-1.57%) |
Oct 14, 2010 | 23.92 | 24.31 | 23.17 | 23.73 | 50,001 | -0.19(-0.78%) |
Oct 13, 2010 | 23.06 | 24.38 | 23.06 | 23.92 | 80,238 | +1.02(+4.46%) |
Oct 12, 2010 | 22.82 | 23.05 | 22.29 | 22.90 | 29,329 | -0.06(-0.28%) |
Oct 11, 2010 | 22.99 | 23.56 | 22.88 | 22.96 | 59,536 | -0.11(-0.48%) |
Oct 08, 2010 | 21.87 | 23.15 | 21.87 | 23.07 | 97,114 | +1.27(+5.84%) |
Oct 07, 2010 | 22.77 | 22.77 | 21.66 | 21.80 | 41,890 | -0.75(-3.34%) |
Oct 06, 2010 | 22.25 | 22.67 | 22.13 | 22.55 | 40,743 | +0.31(+1.38%) |
Oct 05, 2010 | 21.73 | 22.49 | 21.64 | 22.25 | 43,503 | +0.75(+3.50%) |
Oct 04, 2010 | 21.47 | 21.58 | 21.24 | 21.49 | 55,420 | +0.00(+0.00%) |
Oct 01, 2010 | 21.68 | 21.86 | 21.37 | 21.49 | 44,937 | +0.13(+0.61%) |
Sep 30, 2010 | 21.76 | 21.86 | 21.06 | 21.36 | 53,308 | -0.20(-0.95%) |
Sep 29, 2010 | 21.12 | 21.73 | 21.00 | 21.57 | 49,759 | +0.38(+1.80%) |
Sep 28, 2010 | 20.95 | 21.26 | 20.34 | 21.19 | 62,128 | +0.37(+1.79%) |
Sep 27, 2010 | 21.24 | 21.24 | 20.77 | 20.81 | 30,867 | -0.36(-1.71%) |
Sep 24, 2010 | 20.70 | 21.33 | 20.31 | 21.18 | 71,494 | +0.93(+4.59%) |
Sep 23, 2010 | 20.38 | 20.81 | 20.02 | 20.25 | 64,616 | -0.40(-1.94%) |
Sep 22, 2010 | 20.98 | 21.41 | 20.29 | 20.65 | 60,118 | -0.50(-2.37%) |
Sep 21, 2010 | 21.51 | 21.91 | 21.04 | 21.15 | 73,366 | -0.46(-2.11%) |
Sep 20, 2010 | 20.72 | 21.64 | 20.40 | 21.60 | 69,410 | +0.98(+4.78%) |
Sep 17, 2010 | 20.84 | 20.91 | 20.29 | 20.62 | 87,646 | -0.28(-1.33%) |
Sep 15, 2010 | 21.06 | 21.36 | 20.75 | 20.90 | 48,224 | -0.31(-1.45%) |
Sep 14, 2010 | 21.98 | 21.98 | 21.20 | 21.20 | 54,814 | -0.69(-3.14%) |
Sep 13, 2010 | 21.59 | 22.15 | 21.53 | 21.89 | 39,993 | +0.54(+2.52%) |
Sep 10, 2010 | 21.09 | 21.53 | 20.71 | 21.35 | 72,950 | +0.27(+1.28%) |
Sep 09, 2010 | 22.11 | 22.25 | 20.91 | 21.08 | 41,214 | -0.67(-3.08%) |
Sep 08, 2010 | 21.65 | 22.29 | 21.60 | 21.75 | 80,538 | +0.08(+0.39%) |
Sep 07, 2010 | 21.67 | 21.96 | 21.60 | 21.67 | 58,612 | -0.15(-0.68%) |
Sep 03, 2010 | 21.99 | 22.33 | 21.65 | 21.82 | 56,267 | +0.20(+0.95%) |
Sep 02, 2010 | 21.45 | 21.70 | 21.15 | 21.61 | 49,242 | +0.20(+0.95%) |
Sep 01, 2010 | 20.92 | 21.42 | 20.90 | 21.41 | 100,373 | +0.93(+4.54%) |
Aug 31, 2010 | 19.84 | 20.90 | 19.84 | 20.48 | 131,050 | +0.68(+3.43%) |
Aug 30, 2010 | 20.59 | 20.94 | 19.76 | 19.80 | 56,952 | -0.97(-4.65%) |
Aug 27, 2010 | 19.31 | 20.85 | 19.31 | 20.77 | 96,661 | +1.67(+8.75%) |
Aug 26, 2010 | 19.44 | 19.77 | 19.04 | 19.10 | 58,054 | -0.18(-0.92%) |
Aug 25, 2010 | 19.47 | 19.64 | 18.73 | 19.27 | 115,347 | -0.33(-1.70%) |
Aug 24, 2010 | 19.70 | 20.05 | 19.29 | 19.61 | 143,981 | -0.34(-1.72%) |
Aug 23, 2010 | 21.23 | 21.40 | 19.94 | 19.95 | 142,942 | -1.05(-5.00%) |
Aug 20, 2010 | 20.98 | 21.04 | 20.29 | 21.00 | 72,049 | -0.14(-0.66%) |
Aug 19, 2010 | 22.20 | 22.58 | 21.03 | 21.14 | 159,462 | -1.11(-5.01%) |
Aug 18, 2010 | 21.44 | 22.46 | 20.99 | 22.25 | 128,603 | +0.88(+4.13%) |
Aug 17, 2010 | 21.14 | 21.64 | 20.88 | 21.37 | 137,726 | +0.58(+2.81%) |
Aug 16, 2010 | 20.17 | 21.08 | 19.87 | 20.79 | 68,700 | +0.51(+2.52%) |
Aug 13, 2010 | 20.54 | 21.01 | 20.21 | 20.28 | 86,833 | -0.40(-1.93%) |
Aug 12, 2010 | 20.31 | 21.16 | 20.17 | 20.68 | 113,753 | -0.19(-0.89%) |
Aug 11, 2010 | 21.93 | 22.04 | 20.81 | 20.86 | 205,712 | -1.67(-7.42%) |
Aug 10, 2010 | 21.91 | 22.77 | 21.88 | 22.53 | 129,466 | +0.19(+0.87%) |
Aug 09, 2010 | 22.29 | 22.60 | 22.28 | 22.34 | 126,927 | -0.51(-2.23%) |
Aug 06, 2010 | 22.68 | 22.89 | 22.19 | 22.85 | 160,823 | -0.36(-1.56%) |
Aug 05, 2010 | 23.67 | 23.85 | 22.96 | 23.21 | 66,407 | -0.87(-3.62%) |
Aug 04, 2010 | 24.11 | 24.34 | 23.79 | 24.08 | 62,551 | +0.18(+0.74%) |
Aug 03, 2010 | 24.11 | 24.52 | 23.81 | 23.91 | 63,945 | -0.37(-1.53%) |
Aug 02, 2010 | 24.14 | 24.52 | 23.78 | 24.28 | 62,349 | +0.67(+2.83%) |
Jul 30, 2010 | 23.42 | 24.25 | 23.42 | 23.61 | 72,675 | -0.31(-1.28%) |
Jul 29, 2010 | 23.79 | 24.18 | 23.36 | 23.92 | 86,979 | +0.30(+1.26%) |
Jul 28, 2010 | 24.12 | 24.27 | 23.40 | 23.62 | 109,102 | -0.66(-2.72%) |
Jul 27, 2010 | 24.36 | 24.44 | 23.90 | 24.28 | 127,845 | +0.06(+0.23%) |
Jul 26, 2010 | 23.92 | 24.44 | 23.71 | 24.22 | 65,356 | +0.25(+1.05%) |
Jul 23, 2010 | 23.18 | 24.03 | 23.18 | 23.97 | 83,686 | +0.59(+2.54%) |
Jul 22, 2010 | 22.34 | 23.47 | 22.34 | 23.38 | 67,298 | +1.40(+6.38%) |
Jul 21, 2010 | 23.16 | 23.60 | 21.95 | 21.97 | 59,074 | -0.93(-4.05%) |
Jul 20, 2010 | 21.27 | 23.00 | 21.13 | 22.90 | 120,895 | +1.19(+5.47%) |
Jul 19, 2010 | 21.18 | 21.80 | 20.86 | 21.71 | 122,436 | +0.53(+2.50%) |
Jul 16, 2010 | 21.59 | 21.73 | 20.97 | 21.19 | 101,231 | -0.70(-3.18%) |
Jul 15, 2010 | 22.46 | 22.49 | 21.63 | 21.88 | 51,607 | -0.60(-2.68%) |
Jul 14, 2010 | 22.68 | 22.99 | 22.33 | 22.49 | 82,821 | -0.44(-1.90%) |
Jul 13, 2010 | 22.55 | 23.00 | 22.22 | 22.92 | 77,465 | +0.84(+3.83%) |
Jul 12, 2010 | 23.27 | 23.27 | 21.95 | 22.08 | 77,782 | -1.30(-5.56%) |
Jul 09, 2010 | 22.01 | 23.40 | 21.77 | 23.38 | 121,871 | +1.25(+5.67%) |
Jul 08, 2010 | 21.84 | 22.16 | 21.34 | 22.12 | 114,075 | +0.67(+3.12%) |
Jul 07, 2010 | 20.95 | 21.46 | 20.54 | 21.45 | 99,276 | +0.65(+3.12%) |
Jul 06, 2010 | 21.23 | 21.78 | 20.54 | 20.81 | 91,847 | +0.05(+0.22%) |
Jul 02, 2010 | 21.05 | 21.05 | 20.44 | 20.76 | 57,703 | -0.12(-0.58%) |
Jul 01, 2010 | 21.28 | 21.71 | 20.52 | 20.88 | 96,385 | -0.45(-2.09%) |
Jun 30, 2010 | 21.63 | 22.17 | 21.25 | 21.32 | 107,695 | -0.24(-1.12%) |
Jun 29, 2010 | 21.99 | 22.45 | 21.49 | 21.57 | 180,709 | -1.44(-6.26%) |
Jun 25, 2010 | 22.38 | 23.04 | 22.28 | 23.01 | 159,988 | +0.70(+3.12%) |
Jun 24, 2010 | 22.54 | 22.98 | 22.28 | 22.31 | 107,886 | -0.49(-2.16%) |
Jun 23, 2010 | 22.67 | 22.88 | 22.25 | 22.80 | 108,279 | -0.01(-0.04%) |
Jun 22, 2010 | 24.14 | 24.30 | 22.75 | 22.81 | 107,835 | -1.16(-4.84%) |
Jun 21, 2010 | 24.35 | 24.87 | 23.69 | 23.97 | 115,929 | +0.14(+0.58%) |
Jun 18, 2010 | 24.83 | 24.83 | 23.75 | 23.83 | 102,215 | -0.82(-3.31%) |
Jun 17, 2010 | 25.06 | 25.06 | 24.45 | 24.65 | 103,467 | -0.20(-0.82%) |
Jun 16, 2010 | 24.53 | 25.31 | 24.41 | 24.85 | 78,665 | +0.21(+0.87%) |
Jun 15, 2010 | 24.60 | 24.74 | 24.15 | 24.64 | 108,598 | +0.39(+1.61%) |
Jun 14, 2010 | 24.52 | 24.71 | 24.09 | 24.25 | 100,823 | -0.01(-0.04%) |
Jun 11, 2010 | 23.58 | 24.29 | 23.27 | 24.26 | 123,525 | +0.35(+1.48%) |
Jun 10, 2010 | 23.21 | 23.91 | 22.97 | 23.91 | 131,581 | +1.39(+6.19%) |
Jun 09, 2010 | 22.71 | 23.66 | 22.40 | 22.51 | 88,760 | +0.17(+0.75%) |
Jun 08, 2010 | 22.28 | 22.96 | 22.28 | 22.35 | 217,544 | +0.22(+1.01%) |
Jun 07, 2010 | 23.40 | 23.77 | 22.12 | 22.12 | 165,825 | -1.16(-4.98%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.21 | 23.28 | 229,140 | -1.18(-4.82%) |
Jun 03, 2010 | 24.05 | 24.63 | 23.81 | 24.46 | 108,522 | +0.55(+2.29%) |
Jun 02, 2010 | 23.47 | 24.22 | 23.47 | 23.92 | 168,841 | +0.58(+2.47%) |
Jun 01, 2010 | 25.30 | 25.30 | 23.34 | 23.34 | 147,738 | -2.25(-8.78%) |
May 28, 2010 | 25.20 | 25.99 | 24.44 | 25.59 | 116,969 | +0.39(+1.55%) |
May 27, 2010 | 25.68 | 25.94 | 24.74 | 25.20 | 137,041 | +0.52(+2.11%) |
May 26, 2010 | 24.62 | 25.25 | 24.07 | 24.68 | 168,636 | +0.37(+1.53%) |
May 25, 2010 | 23.17 | 24.44 | 22.97 | 24.31 | 95,543 | +0.11(+0.46%) |
May 24, 2010 | 24.86 | 25.32 | 23.89 | 24.19 | 128,225 | -0.61(-2.47%) |
May 21, 2010 | 23.20 | 25.52 | 23.20 | 24.81 | 224,225 | +1.39(+5.94%) |
May 20, 2010 | 23.38 | 24.60 | 23.22 | 23.41 | 213,138 | -1.71(-6.79%) |
May 19, 2010 | 25.80 | 26.49 | 24.63 | 25.12 | 226,441 | -0.84(-3.25%) |
May 18, 2010 | 26.68 | 27.15 | 25.76 | 25.97 | 132,807 | -0.32(-1.24%) |
May 17, 2010 | 26.69 | 26.79 | 25.22 | 26.29 | 188,655 | -0.30(-1.12%) |
May 14, 2010 | 27.28 | 27.28 | 26.10 | 26.59 | 152,553 | -0.98(-3.57%) |
May 13, 2010 | 27.20 | 28.29 | 26.96 | 27.57 | 137,610 | +0.19(+0.68%) |
May 12, 2010 | 27.01 | 27.45 | 26.08 | 27.39 | 125,917 | +0.71(+2.68%) |
May 11, 2010 | 26.04 | 26.92 | 25.33 | 26.67 | 255,857 | +1.50(+5.97%) |
May 10, 2010 | 24.81 | 25.94 | 24.14 | 25.17 | 196,844 | +1.47(+6.18%) |
May 07, 2010 | 24.47 | 24.98 | 23.32 | 23.70 | 288,326 | -0.67(-2.74%) |
May 06, 2010 | 25.77 | 26.65 | 22.26 | 24.37 | 253,210 | -1.67(-6.41%) |
May 05, 2010 | 25.87 | 26.90 | 25.56 | 26.04 | 278,848 | -1.17(-4.30%) |
May 04, 2010 | 29.18 | 29.39 | 26.90 | 27.21 | 290,850 | -2.44(-8.23%) |
May 03, 2010 | 29.67 | 29.72 | 29.00 | 29.65 | 122,191 | +0.17(+0.57%) |
Apr 30, 2010 | 30.06 | 30.52 | 29.47 | 29.48 | 143,675 | -0.56(-1.85%) |
Apr 29, 2010 | 30.60 | 30.92 | 29.00 | 30.04 | 170,790 | -0.17(-0.55%) |
Apr 28, 2010 | 30.42 | 30.46 | 29.71 | 30.21 | 128,313 | +0.25(+0.84%) |
Apr 27, 2010 | 31.69 | 31.96 | 29.92 | 29.95 | 128,432 | -2.07(-6.46%) |
Apr 26, 2010 | 31.66 | 32.70 | 31.66 | 32.02 | 139,138 | +0.28(+0.88%) |
Apr 23, 2010 | 31.75 | 32.04 | 31.38 | 31.75 | 188,266 | -0.32(-0.98%) |
Apr 22, 2010 | 33.40 | 33.59 | 31.72 | 32.06 | 405,430 | -1.96(-5.75%) |
Apr 21, 2010 | 32.93 | 34.09 | 32.53 | 34.02 | 142,794 | +1.17(+3.56%) |
Apr 20, 2010 | 31.51 | 32.89 | 31.03 | 32.85 | 83,082 | +1.43(+4.55%) |
Apr 19, 2010 | 32.18 | 32.28 | 31.07 | 31.42 | 140,272 | -1.05(-3.23%) |
Apr 16, 2010 | 33.12 | 33.23 | 31.97 | 32.47 | 133,091 | -0.69(-2.07%) |
Apr 15, 2010 | 33.47 | 33.64 | 32.87 | 33.16 | 82,139 | -0.45(-1.33%) |
Apr 14, 2010 | 32.64 | 33.66 | 32.63 | 33.60 | 92,452 | +1.09(+3.37%) |
Apr 13, 2010 | 32.10 | 32.60 | 31.73 | 32.51 | 48,310 | +0.41(+1.27%) |
Apr 12, 2010 | 32.31 | 32.71 | 31.98 | 32.10 | 67,449 | -0.28(-0.86%) |
Apr 09, 2010 | 31.61 | 32.48 | 30.84 | 32.38 | 89,852 | +0.92(+2.92%) |
Apr 08, 2010 | 32.41 | 32.41 | 31.39 | 31.46 | 86,841 | -0.96(-2.95%) |
Apr 07, 2010 | 32.58 | 33.25 | 32.20 | 32.41 | 94,831 | -0.45(-1.36%) |
Apr 06, 2010 | 32.45 | 33.36 | 32.45 | 32.86 | 62,259 | +0.09(+0.28%) |
Apr 05, 2010 | 31.45 | 32.78 | 31.09 | 32.77 | 136,641 | +1.43(+4.56%) |
Apr 01, 2010 | 30.60 | 31.34 | 31.34 | 31.34 | 134,527 | +1.05(+3.46%) |
Mar 31, 2010 | 30.02 | 30.68 | 30.02 | 30.29 | 84,433 | +0.13(+0.43%) |
Mar 30, 2010 | 30.46 | 30.98 | 29.96 | 30.16 | 62,530 | -0.27(-0.88%) |
Mar 29, 2010 | 29.91 | 30.50 | 29.72 | 30.43 | 85,372 | +0.71(+2.40%) |
Mar 26, 2010 | 29.58 | 30.21 | 29.00 | 29.71 | 86,112 | +0.43(+1.46%) |
Mar 25, 2010 | 30.35 | 30.77 | 29.27 | 29.29 | 82,717 | -0.71(-2.35%) |
Mar 24, 2010 | 30.33 | 30.60 | 29.83 | 29.99 | 86,802 | -0.59(-1.94%) |
Mar 23, 2010 | 29.79 | 30.61 | 29.54 | 30.59 | 130,749 | +0.86(+2.90%) |
Mar 22, 2010 | 27.79 | 29.81 | 27.39 | 29.72 | 168,231 | +1.58(+5.60%) |
Mar 19, 2010 | 29.05 | 29.07 | 27.82 | 28.15 | 110,613 | -0.69(-2.38%) |
Mar 18, 2010 | 29.52 | 29.92 | 28.80 | 28.83 | 73,533 | -0.85(-2.88%) |
Mar 17, 2010 | 29.05 | 29.88 | 28.87 | 29.69 | 172,756 | +0.61(+2.11%) |
Mar 16, 2010 | 28.15 | 29.31 | 27.86 | 29.07 | 180,762 | +1.01(+3.60%) |
Mar 15, 2010 | 27.54 | 28.11 | 27.39 | 28.06 | 126,046 | +0.11(+0.40%) |
Mar 12, 2010 | 28.08 | 28.25 | 27.69 | 27.95 | 88,333 | +0.09(+0.33%) |
Mar 11, 2010 | 28.00 | 28.32 | 27.80 | 27.86 | 97,613 | -0.40(-1.41%) |
Mar 10, 2010 | 28.26 | 28.60 | 27.91 | 28.26 | 116,717 | -0.04(-0.13%) |
Mar 09, 2010 | 28.30 | 28.74 | 27.95 | 28.29 | 95,316 | -0.20(-0.72%) |
Mar 08, 2010 | 28.24 | 28.63 | 28.01 | 28.50 | 58,467 | +0.27(+0.95%) |
Mar 05, 2010 | 27.37 | 28.23 | 27.26 | 28.23 | 100,848 | +1.10(+4.07%) |
Mar 04, 2010 | 26.61 | 27.21 | 26.46 | 27.13 | 93,735 | +0.52(+1.95%) |
Mar 03, 2010 | 26.82 | 27.25 | 26.50 | 26.61 | 194,542 | +0.10(+0.39%) |
Mar 02, 2010 | 26.44 | 26.84 | 26.01 | 26.50 | 166,480 | +0.17(+0.63%) |
Mar 01, 2010 | 25.93 | 26.70 | 25.63 | 26.34 | 180,722 | +0.68(+2.64%) |
Feb 26, 2010 | 27.26 | 27.46 | 25.54 | 25.66 | 303,510 | -1.77(-6.46%) |
Feb 25, 2010 | 28.80 | 28.80 | 26.91 | 27.43 | 460,814 | -2.77(-9.18%) |
Feb 24, 2010 | 29.99 | 30.98 | 29.39 | 30.21 | 204,305 | +0.25(+0.84%) |
Feb 23, 2010 | 30.16 | 30.36 | 28.88 | 29.96 | 159,831 | -0.32(-1.04%) |
Feb 22, 2010 | 29.99 | 30.57 | 29.54 | 30.27 | 61,680 | +0.45(+1.52%) |
Feb 19, 2010 | 29.63 | 29.82 | 29.20 | 29.82 | 178,573 | +0.15(+0.50%) |
Feb 18, 2010 | 28.76 | 29.74 | 28.76 | 29.67 | 138,582 | +0.96(+3.36%) |
Feb 17, 2010 | 29.49 | 29.54 | 28.51 | 28.70 | 144,984 | -0.62(-2.12%) |
Feb 16, 2010 | 27.67 | 29.32 | 27.47 | 29.32 | 122,385 | +1.68(+6.07%) |
Feb 12, 2010 | 26.67 | 27.65 | 27.65 | 27.65 | 88,230 | +0.52(+1.91%) |
Feb 11, 2010 | 25.96 | 27.17 | 25.96 | 27.13 | 92,885 | +1.19(+4.57%) |
Feb 10, 2010 | 26.19 | 26.28 | 25.56 | 25.94 | 68,059 | -0.53(-2.00%) |
Feb 09, 2010 | 25.62 | 26.52 | 25.62 | 26.47 | 122,283 | +1.40(+5.58%) |
Feb 08, 2010 | 26.01 | 26.08 | 25.05 | 25.07 | 139,135 | -0.90(-3.46%) |
Feb 05, 2010 | 25.38 | 26.16 | 24.74 | 25.97 | 160,266 | +0.55(+2.15%) |
Feb 04, 2010 | 26.92 | 26.93 | 25.37 | 25.42 | 216,302 | -1.77(-6.51%) |
Feb 03, 2010 | 27.41 | 27.81 | 26.64 | 27.19 | 129,846 | -0.34(-1.25%) |
Feb 02, 2010 | 26.80 | 27.64 | 26.52 | 27.54 | 104,760 | +0.87(+3.27%) |
Feb 01, 2010 | 25.90 | 26.72 | 25.90 | 26.66 | 78,805 | +0.95(+3.68%) |
Jan 29, 2010 | 26.20 | 26.94 | 25.63 | 25.72 | 162,626 | -0.27(-1.03%) |
Jan 28, 2010 | 26.22 | 26.59 | 25.88 | 25.99 | 102,097 | -0.21(-0.81%) |
Jan 27, 2010 | 26.78 | 27.18 | 26.04 | 26.20 | 146,271 | -0.64(-2.38%) |
Jan 26, 2010 | 27.70 | 27.70 | 26.82 | 26.84 | 132,636 | -1.14(-4.08%) |
Jan 25, 2010 | 28.48 | 28.80 | 27.70 | 27.98 | 130,315 | -0.23(-0.82%) |
Jan 22, 2010 | 28.55 | 29.41 | 28.05 | 28.21 | 150,750 | -0.45(-1.58%) |
Jan 21, 2010 | 29.69 | 29.69 | 28.53 | 28.67 | 153,490 | -0.84(-2.86%) |
Jan 20, 2010 | 29.65 | 30.03 | 29.41 | 29.51 | 111,747 | -0.57(-1.91%) |
Jan 19, 2010 | 29.68 | 30.29 | 29.50 | 30.09 | 85,378 | +0.56(+1.88%) |
Jan 15, 2010 | 29.72 | 29.53 | 29.53 | 29.53 | 101,173 | -0.11(-0.38%) |
Jan 14, 2010 | 29.76 | 30.39 | 29.64 | 29.64 | 91,900 | -0.04(-0.13%) |
Jan 13, 2010 | 29.37 | 29.92 | 28.70 | 29.68 | 259,438 | -1.55(-4.96%) |
Jan 12, 2010 | 31.62 | 32.39 | 31.18 | 31.23 | 115,741 | -0.85(-2.66%) |
Jan 11, 2010 | 33.40 | 33.61 | 32.00 | 32.08 | 109,131 | -0.91(-2.75%) |
Jan 08, 2010 | 31.89 | 33.52 | 31.54 | 32.99 | 161,838 | +1.00(+3.13%) |
Jan 07, 2010 | 32.31 | 32.62 | 31.55 | 31.99 | 156,055 | -0.42(-1.29%) |
Jan 06, 2010 | 30.96 | 32.72 | 30.87 | 32.40 | 257,834 | +1.22(+3.93%) |
Jan 05, 2010 | 31.48 | 31.93 | 30.21 | 31.18 | 173,444 | -0.20(-0.65%) |