Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.24 | 34.57 | 33.63 | 34.00 | 219,750 | -0.34(-0.99%) |
Dec 30, 2010 | 34.36 | 34.91 | 34.11 | 34.34 | 157,943 | +0.07(+0.20%) |
Dec 29, 2010 | 33.99 | 34.42 | 33.81 | 34.27 | 125,636 | +0.31(+0.91%) |
Dec 28, 2010 | 34.19 | 34.34 | 33.62 | 33.96 | 135,007 | -0.19(-0.56%) |
Dec 27, 2010 | 34.74 | 34.84 | 33.75 | 34.15 | 297,734 | -0.59(-1.70%) |
Dec 23, 2010 | 34.56 | 34.97 | 34.50 | 34.74 | 356,790 | +0.25(+0.72%) |
Dec 22, 2010 | 33.37 | 34.70 | 33.13 | 34.49 | 692,223 | +1.08(+3.23%) |
Dec 21, 2010 | 33.47 | 33.59 | 32.99 | 33.41 | 298,762 | +0.38(+1.15%) |
Dec 20, 2010 | 33.29 | 33.80 | 33.00 | 33.03 | 615,109 | -0.12(-0.36%) |
Dec 17, 2010 | 34.17 | 34.18 | 33.15 | 33.15 | 3,263,923 | -0.94(-2.76%) |
Dec 16, 2010 | 32.61 | 34.33 | 32.60 | 34.09 | 537,908 | +1.30(+3.96%) |
Dec 15, 2010 | 33.00 | 33.42 | 32.01 | 32.79 | 857,455 | -0.37(-1.12%) |
Dec 14, 2010 | 33.78 | 34.21 | 33.01 | 33.16 | 616,837 | -0.85(-2.50%) |
Dec 13, 2010 | 34.96 | 34.97 | 33.80 | 34.01 | 612,276 | -0.70(-2.02%) |
Dec 10, 2010 | 34.93 | 34.93 | 34.23 | 34.71 | 418,878 | -0.05(-0.14%) |
Dec 09, 2010 | 35.31 | 35.35 | 33.73 | 34.76 | 650,262 | +0.35(+1.02%) |
Dec 08, 2010 | 33.86 | 34.66 | 33.41 | 34.41 | 636,699 | +0.55(+1.62%) |
Dec 07, 2010 | 34.61 | 34.92 | 33.76 | 33.86 | 630,933 | -0.22(-0.65%) |
Dec 06, 2010 | 35.16 | 36.04 | 33.63 | 34.08 | 1,074,640 | -1.14(-3.24%) |
Dec 03, 2010 | 34.37 | 35.58 | 33.76 | 35.22 | 1,773,567 | -0.50(-1.40%) |
Dec 02, 2010 | 36.42 | 37.24 | 35.37 | 35.72 | 1,628,175 | -0.75(-2.06%) |
Dec 01, 2010 | 35.77 | 36.71 | 35.58 | 36.47 | 857,419 | +1.52(+4.35%) |
Nov 30, 2010 | 34.64 | 35.96 | 34.50 | 34.95 | 768,134 | -0.20(-0.57%) |
Nov 29, 2010 | 34.37 | 35.55 | 34.20 | 35.15 | 702,936 | +0.16(+0.46%) |
Nov 26, 2010 | 34.44 | 35.05 | 34.33 | 34.99 | 163,270 | +0.52(+1.51%) |
Nov 24, 2010 | 33.76 | 34.47 | 34.47 | 34.47 | 663,675 | +0.99(+2.96%) |
Nov 23, 2010 | 32.27 | 33.50 | 32.24 | 33.48 | 410,691 | +0.80(+2.45%) |
Nov 22, 2010 | 31.95 | 32.87 | 31.29 | 32.68 | 429,880 | +0.73(+2.28%) |
Nov 19, 2010 | 32.04 | 32.05 | 31.64 | 31.95 | 304,948 | -0.02(-0.06%) |
Nov 18, 2010 | 31.76 | 32.68 | 31.76 | 31.97 | 200,172 | +0.47(+1.49%) |
Nov 17, 2010 | 31.39 | 31.86 | 31.01 | 31.50 | 150,211 | -0.07(-0.22%) |
Nov 16, 2010 | 31.49 | 31.73 | 30.51 | 31.57 | 369,160 | -0.23(-0.72%) |
Nov 15, 2010 | 32.01 | 32.20 | 31.51 | 31.80 | 159,661 | -0.18(-0.56%) |
Nov 12, 2010 | 32.43 | 32.74 | 31.82 | 31.98 | 316,900 | -0.77(-2.35%) |
Nov 11, 2010 | 32.62 | 32.89 | 32.32 | 32.75 | 188,136 | -0.25(-0.76%) |
Nov 10, 2010 | 32.65 | 33.00 | 32.35 | 33.00 | 164,470 | +0.39(+1.20%) |
Nov 09, 2010 | 33.29 | 33.29 | 32.40 | 32.61 | 241,181 | -0.42(-1.27%) |
Nov 08, 2010 | 32.33 | 33.50 | 32.21 | 33.03 | 343,730 | +0.73(+2.26%) |
Nov 05, 2010 | 32.02 | 32.34 | 31.65 | 32.30 | 208,605 | +0.44(+1.38%) |
Nov 04, 2010 | 31.84 | 32.19 | 31.39 | 31.86 | 298,381 | +0.19(+0.60%) |
Nov 03, 2010 | 30.85 | 31.85 | 30.80 | 31.67 | 254,164 | +0.86(+2.79%) |
Nov 02, 2010 | 30.85 | 31.01 | 30.09 | 30.81 | 293,819 | +0.40(+1.32%) |
Nov 01, 2010 | 31.36 | 31.36 | 30.01 | 30.41 | 574,532 | -0.28(-0.91%) |
Oct 29, 2010 | 31.00 | 31.21 | 30.68 | 30.69 | 373,374 | -0.45(-1.45%) |
Oct 28, 2010 | 31.70 | 32.03 | 31.01 | 31.14 | 353,848 | -0.45(-1.42%) |
Oct 27, 2010 | 32.25 | 32.25 | 31.37 | 31.59 | 464,087 | -0.51(-1.59%) |
Oct 25, 2010 | 31.23 | 32.50 | 31.19 | 32.10 | 434,536 | +1.03(+3.32%) |
Oct 22, 2010 | 30.92 | 31.22 | 30.50 | 31.07 | 236,588 | +0.18(+0.58%) |
Oct 21, 2010 | 30.85 | 31.58 | 30.61 | 30.89 | 311,983 | +0.17(+0.55%) |
Oct 20, 2010 | 30.89 | 31.47 | 30.64 | 30.72 | 320,575 | -0.08(-0.26%) |
Oct 19, 2010 | 31.15 | 31.65 | 30.52 | 30.80 | 470,775 | -0.86(-2.72%) |
Oct 18, 2010 | 31.18 | 31.73 | 31.10 | 31.66 | 500,697 | +0.65(+2.10%) |
Oct 15, 2010 | 30.78 | 31.05 | 30.23 | 31.01 | 478,920 | +0.59(+1.94%) |
Oct 14, 2010 | 30.33 | 30.51 | 29.61 | 30.42 | 697,408 | -0.46(-1.49%) |
Oct 13, 2010 | 31.00 | 31.56 | 30.33 | 30.88 | 797,708 | -0.02(-0.06%) |
Oct 12, 2010 | 28.86 | 31.00 | 28.80 | 30.90 | 1,571,809 | +1.87(+6.44%) |
Oct 11, 2010 | 28.82 | 29.25 | 28.52 | 29.03 | 231,229 | +0.07(+0.24%) |
Oct 08, 2010 | 28.59 | 29.11 | 28.57 | 28.96 | 373,221 | +0.43(+1.51%) |
Oct 07, 2010 | 28.60 | 28.86 | 27.76 | 28.53 | 811,965 | +0.23(+0.81%) |
Oct 06, 2010 | 28.67 | 28.94 | 28.05 | 28.30 | 524,291 | -0.39(-1.36%) |
Oct 05, 2010 | 28.79 | 29.31 | 28.47 | 28.69 | 461,109 | +0.28(+0.99%) |
Oct 04, 2010 | 29.53 | 29.63 | 28.26 | 28.41 | 633,953 | -0.94(-3.20%) |
Oct 01, 2010 | 29.44 | 29.54 | 28.81 | 29.35 | 380,454 | +0.15(+0.51%) |
Sep 30, 2010 | 29.99 | 29.99 | 29.01 | 29.20 | 482,953 | -0.62(-2.08%) |
Sep 29, 2010 | 29.39 | 30.19 | 28.96 | 29.82 | 732,002 | +0.47(+1.60%) |
Sep 28, 2010 | 28.81 | 29.47 | 28.09 | 29.35 | 622,960 | +0.71(+2.48%) |
Sep 27, 2010 | 29.02 | 29.16 | 28.60 | 28.64 | 385,647 | -0.29(-1.00%) |
Sep 24, 2010 | 28.10 | 28.94 | 28.02 | 28.93 | 409,888 | +1.27(+4.59%) |
Sep 23, 2010 | 27.62 | 28.37 | 27.51 | 27.66 | 534,520 | -0.28(-1.00%) |
Sep 22, 2010 | 29.05 | 29.13 | 27.77 | 27.94 | 626,911 | -1.17(-4.02%) |
Sep 21, 2010 | 28.35 | 29.47 | 28.35 | 29.11 | 1,023,508 | +0.88(+3.12%) |
Sep 20, 2010 | 28.31 | 28.33 | 27.54 | 28.23 | 507,027 | +0.08(+0.28%) |
Sep 17, 2010 | 28.33 | 28.45 | 27.54 | 28.15 | 446,230 | +0.14(+0.50%) |
Sep 15, 2010 | 28.40 | 28.56 | 27.87 | 28.01 | 445,217 | -0.58(-2.03%) |
Sep 14, 2010 | 27.52 | 29.25 | 27.34 | 28.59 | 1,039,288 | +0.94(+3.40%) |
Sep 13, 2010 | 26.50 | 27.70 | 26.41 | 27.65 | 774,827 | +1.44(+5.49%) |
Sep 10, 2010 | 26.36 | 26.88 | 26.19 | 26.21 | 363,746 | -0.14(-0.53%) |
Sep 09, 2010 | 26.92 | 26.96 | 25.97 | 26.35 | 419,397 | -0.36(-1.35%) |
Sep 08, 2010 | 26.75 | 26.95 | 26.39 | 26.71 | 813,622 | +0.31(+1.17%) |
Sep 07, 2010 | 26.41 | 26.74 | 26.06 | 26.40 | 859,692 | +0.10(+0.38%) |
Sep 03, 2010 | 25.23 | 26.47 | 24.30 | 26.30 | 3,125,653 | +4.07(+18.31%) |
Sep 02, 2010 | 22.29 | 23.49 | 21.60 | 22.23 | 1,406,675 | -0.03(-0.13%) |
Sep 01, 2010 | 22.93 | 23.22 | 20.67 | 22.26 | 3,352,136 | -0.44(-1.94%) |
Aug 31, 2010 | 23.56 | 23.56 | 22.45 | 22.70 | 769,060 | -0.84(-3.55%) |
Aug 30, 2010 | 23.52 | 23.79 | 23.21 | 23.54 | 615,484 | -0.18(-0.74%) |
Aug 27, 2010 | 23.64 | 23.98 | 23.21 | 23.71 | 309,168 | +0.44(+1.89%) |
Aug 26, 2010 | 23.74 | 23.97 | 23.13 | 23.27 | 385,221 | -0.31(-1.31%) |
Aug 25, 2010 | 22.69 | 23.65 | 22.69 | 23.58 | 267,271 | +0.62(+2.69%) |
Aug 24, 2010 | 22.92 | 23.40 | 22.20 | 22.96 | 364,049 | -0.23(-0.98%) |
Aug 23, 2010 | 23.44 | 23.70 | 23.16 | 23.19 | 326,311 | -0.17(-0.73%) |
Aug 20, 2010 | 23.40 | 23.55 | 22.88 | 23.36 | 530,001 | -0.08(-0.34%) |
Aug 19, 2010 | 24.05 | 24.29 | 23.41 | 23.44 | 522,527 | -0.60(-2.50%) |
Aug 18, 2010 | 23.09 | 24.15 | 22.75 | 24.04 | 381,258 | +0.80(+3.44%) |
Aug 17, 2010 | 22.88 | 23.53 | 22.71 | 23.24 | 361,108 | +0.66(+2.92%) |
Aug 16, 2010 | 22.14 | 22.93 | 21.83 | 22.58 | 401,766 | +0.40(+1.80%) |
Aug 13, 2010 | 22.81 | 23.05 | 22.06 | 22.18 | 449,214 | -0.79(-3.44%) |
Aug 12, 2010 | 22.52 | 23.25 | 22.11 | 22.97 | 265,798 | +0.02(+0.09%) |
Aug 11, 2010 | 23.50 | 23.90 | 22.84 | 22.95 | 495,606 | -1.14(-4.73%) |
Aug 10, 2010 | 24.45 | 24.66 | 23.96 | 24.09 | 364,839 | -0.62(-2.51%) |
Aug 09, 2010 | 24.90 | 25.00 | 24.43 | 24.71 | 308,259 | -0.08(-0.32%) |
Aug 06, 2010 | 24.44 | 24.88 | 23.56 | 24.79 | 482,321 | -0.10(-0.40%) |
Aug 05, 2010 | 24.74 | 24.97 | 24.17 | 24.89 | 329,398 | -0.01(-0.04%) |
Aug 04, 2010 | 25.45 | 25.45 | 24.73 | 24.90 | 339,656 | -0.43(-1.70%) |
Aug 03, 2010 | 25.38 | 25.49 | 24.51 | 25.33 | 478,536 | -0.10(-0.39%) |
Aug 02, 2010 | 25.65 | 25.87 | 25.17 | 25.43 | 394,057 | +0.17(+0.67%) |
Jul 30, 2010 | 25.03 | 25.53 | 24.68 | 25.26 | 528,176 | -0.18(-0.71%) |
Jul 29, 2010 | 24.93 | 25.67 | 24.77 | 25.44 | 815,285 | +0.83(+3.37%) |
Jul 28, 2010 | 24.56 | 24.82 | 24.11 | 24.61 | 297,814 | -0.06(-0.24%) |
Jul 27, 2010 | 25.55 | 25.89 | 24.41 | 24.67 | 346,367 | -0.76(-2.99%) |
Jul 26, 2010 | 24.83 | 25.50 | 24.65 | 25.43 | 444,298 | +0.69(+2.79%) |
Jul 23, 2010 | 24.08 | 24.76 | 23.85 | 24.74 | 423,844 | +0.62(+2.57%) |
Jul 22, 2010 | 23.27 | 24.17 | 23.07 | 24.12 | 477,190 | +1.26(+5.51%) |
Jul 21, 2010 | 23.31 | 23.31 | 22.45 | 22.86 | 321,639 | -0.29(-1.25%) |
Jul 20, 2010 | 22.66 | 23.24 | 22.23 | 23.15 | 445,729 | +0.25(+1.09%) |
Jul 19, 2010 | 22.90 | 23.06 | 22.51 | 22.90 | 495,557 | +0.13(+0.57%) |
Jul 16, 2010 | 23.03 | 23.06 | 22.59 | 22.77 | 563,938 | -0.53(-2.27%) |
Jul 15, 2010 | 23.56 | 23.56 | 22.73 | 23.30 | 378,697 | -0.30(-1.27%) |
Jul 14, 2010 | 23.74 | 23.74 | 22.78 | 23.60 | 391,554 | -0.29(-1.21%) |
Jul 13, 2010 | 23.49 | 23.93 | 23.05 | 23.89 | 437,234 | +0.80(+3.46%) |
Jul 12, 2010 | 23.44 | 23.48 | 22.51 | 23.09 | 412,348 | -0.42(-1.79%) |
Jul 09, 2010 | 22.95 | 23.54 | 22.50 | 23.51 | 281,367 | +0.54(+2.35%) |
Jul 08, 2010 | 23.61 | 23.73 | 22.61 | 22.97 | 538,984 | -0.38(-1.63%) |
Jul 07, 2010 | 22.22 | 23.46 | 22.06 | 23.35 | 787,729 | +1.14(+5.13%) |
Jul 06, 2010 | 23.30 | 23.88 | 22.02 | 22.21 | 933,182 | -0.87(-3.77%) |
Jul 02, 2010 | 23.12 | 23.31 | 22.79 | 23.08 | 488,797 | +0.08(+0.35%) |
Jul 01, 2010 | 23.75 | 23.99 | 22.68 | 23.00 | 1,364,557 | -0.66(-2.77%) |
Jun 30, 2010 | 23.97 | 24.48 | 23.42 | 23.66 | 479,291 | -0.38(-1.60%) |
Jun 29, 2010 | 25.26 | 25.26 | 23.81 | 24.04 | 669,763 | -0.88(-3.53%) |
Jun 25, 2010 | 24.47 | 24.92 | 23.86 | 24.92 | 897,458 | +0.50(+2.05%) |
Jun 24, 2010 | 24.75 | 24.81 | 24.10 | 24.42 | 564,718 | -0.54(-2.18%) |
Jun 23, 2010 | 25.00 | 25.21 | 24.46 | 24.96 | 506,029 | -0.09(-0.34%) |
Jun 22, 2010 | 25.53 | 25.87 | 24.91 | 25.05 | 701,962 | -0.50(-1.96%) |
Jun 21, 2010 | 26.49 | 26.75 | 25.13 | 25.55 | 864,368 | -0.63(-2.41%) |
Jun 18, 2010 | 25.97 | 26.49 | 25.83 | 26.18 | 781,751 | +0.38(+1.47%) |
Jun 17, 2010 | 26.13 | 26.46 | 24.86 | 25.80 | 677,729 | -0.05(-0.19%) |
Jun 16, 2010 | 25.04 | 26.50 | 24.86 | 25.85 | 1,434,571 | +0.73(+2.91%) |
Jun 15, 2010 | 25.18 | 25.37 | 24.81 | 25.12 | 889,210 | +0.59(+2.41%) |
Jun 14, 2010 | 24.75 | 24.89 | 23.75 | 24.53 | 1,084,319 | -0.15(-0.61%) |
Jun 11, 2010 | 22.67 | 24.87 | 22.62 | 24.68 | 5,336,525 | +2.28(+10.18%) |
Jun 10, 2010 | 22.19 | 22.60 | 21.92 | 22.40 | 849,153 | +0.50(+2.28%) |
Jun 09, 2010 | 21.60 | 22.19 | 21.24 | 21.90 | 930,243 | +0.48(+2.24%) |
Jun 08, 2010 | 22.28 | 22.52 | 21.25 | 21.42 | 577,514 | -0.81(-3.64%) |
Jun 07, 2010 | 23.40 | 23.48 | 21.57 | 22.23 | 925,779 | -0.93(-4.02%) |
Jun 04, 2010 | 23.70 | 23.90 | 22.73 | 23.16 | 781,005 | -0.74(-3.10%) |
Jun 03, 2010 | 23.55 | 24.14 | 23.17 | 23.90 | 482,427 | +0.31(+1.31%) |
Jun 02, 2010 | 24.82 | 25.09 | 22.86 | 23.59 | 1,154,526 | -1.16(-4.69%) |
Jun 01, 2010 | 25.41 | 25.98 | 24.75 | 24.75 | 486,845 | -0.83(-3.24%) |
May 28, 2010 | 24.59 | 26.00 | 24.81 | 25.58 | 636,297 | +0.99(+4.03%) |
May 27, 2010 | 24.32 | 24.78 | 23.24 | 24.59 | 317,168 | +0.97(+4.11%) |
May 26, 2010 | 23.18 | 24.09 | 22.79 | 23.62 | 759,630 | +0.76(+3.32%) |
May 25, 2010 | 22.71 | 23.09 | 22.00 | 22.86 | 464,162 | -0.69(-2.93%) |
May 24, 2010 | 23.33 | 24.07 | 23.33 | 23.55 | 244,050 | +0.23(+0.99%) |
May 21, 2010 | 21.70 | 23.83 | 21.35 | 23.32 | 424,693 | +1.16(+5.23%) |
May 20, 2010 | 22.48 | 22.97 | 22.10 | 22.16 | 313,216 | -1.35(-5.74%) |
May 19, 2010 | 23.31 | 23.97 | 22.91 | 23.51 | 203,269 | +0.01(+0.04%) |
May 18, 2010 | 23.93 | 24.50 | 23.47 | 23.50 | 195,569 | -0.26(-1.09%) |
May 17, 2010 | 23.96 | 24.75 | 23.64 | 23.76 | 693,890 | +0.02(+0.08%) |
May 14, 2010 | 23.88 | 24.23 | 23.50 | 23.74 | 245,872 | -0.44(-1.82%) |
May 13, 2010 | 24.94 | 25.39 | 23.96 | 24.18 | 476,231 | -0.52(-2.11%) |
May 12, 2010 | 23.58 | 25.04 | 23.33 | 24.70 | 299,341 | +1.30(+5.56%) |
May 11, 2010 | 23.59 | 24.09 | 22.51 | 23.40 | 287,284 | +0.58(+2.54%) |
May 10, 2010 | 22.47 | 23.00 | 22.20 | 22.82 | 353,125 | +1.58(+7.44%) |
May 07, 2010 | 21.95 | 22.47 | 21.14 | 21.24 | 285,258 | -0.75(-3.41%) |
May 06, 2010 | 22.48 | 22.77 | 20.71 | 21.99 | 429,741 | -0.51(-2.27%) |
May 05, 2010 | 22.71 | 23.13 | 22.01 | 22.50 | 270,664 | -0.51(-2.22%) |
May 04, 2010 | 23.74 | 23.77 | 22.83 | 23.01 | 254,651 | -0.92(-3.84%) |
May 03, 2010 | 23.47 | 24.55 | 23.30 | 23.93 | 309,524 | +0.81(+3.50%) |
Apr 30, 2010 | 24.15 | 24.75 | 23.09 | 23.12 | 353,482 | -0.96(-3.99%) |
Apr 29, 2010 | 23.26 | 24.10 | 23.24 | 24.08 | 304,971 | +1.10(+4.79%) |
Apr 28, 2010 | 23.31 | 23.72 | 22.86 | 22.98 | 408,046 | +0.23(+1.01%) |
Apr 27, 2010 | 22.87 | 23.65 | 21.66 | 22.75 | 1,542,925 | -2.22(-8.89%) |
Apr 26, 2010 | 25.46 | 25.76 | 24.73 | 24.97 | 268,287 | -0.39(-1.54%) |
Apr 23, 2010 | 24.73 | 25.40 | 24.29 | 25.36 | 446,741 | +0.77(+3.14%) |
Apr 22, 2010 | 22.99 | 24.85 | 22.75 | 24.59 | 602,482 | +1.41(+6.07%) |
Apr 21, 2010 | 22.78 | 23.30 | 22.43 | 23.18 | 327,308 | +0.36(+1.58%) |
Apr 20, 2010 | 22.28 | 22.88 | 22.25 | 22.82 | 196,752 | +0.65(+2.93%) |
Apr 19, 2010 | 23.47 | 23.52 | 22.06 | 22.17 | 431,919 | -1.44(-6.10%) |
Apr 16, 2010 | 23.81 | 23.98 | 23.10 | 23.61 | 206,345 | -0.20(-0.84%) |
Apr 15, 2010 | 23.36 | 24.09 | 23.31 | 23.81 | 269,625 | +0.55(+2.36%) |
Apr 14, 2010 | 23.03 | 23.29 | 22.72 | 23.26 | 240,730 | +0.42(+1.84%) |
Apr 13, 2010 | 23.14 | 23.14 | 22.44 | 22.84 | 248,223 | -0.38(-1.64%) |
Apr 12, 2010 | 23.14 | 24.10 | 23.04 | 23.22 | 745,833 | +0.02(+0.09%) |
Apr 09, 2010 | 22.18 | 23.38 | 22.18 | 23.20 | 428,320 | +1.05(+4.74%) |
Apr 08, 2010 | 22.19 | 22.47 | 21.89 | 22.15 | 137,167 | -0.05(-0.23%) |
Apr 07, 2010 | 23.10 | 23.20 | 22.09 | 22.20 | 340,011 | -0.99(-4.27%) |
Apr 06, 2010 | 22.65 | 23.26 | 22.58 | 23.19 | 261,615 | +0.56(+2.47%) |
Apr 05, 2010 | 22.26 | 22.63 | 21.64 | 22.63 | 501,413 | +0.48(+2.17%) |
Apr 01, 2010 | 22.81 | 22.15 | 22.15 | 22.15 | 421,600 | -0.47(-2.08%) |
Mar 31, 2010 | 23.22 | 23.39 | 22.54 | 22.62 | 459,712 | -0.59(-2.54%) |
Mar 30, 2010 | 22.98 | 23.45 | 22.80 | 23.21 | 333,472 | +0.40(+1.75%) |
Mar 29, 2010 | 22.68 | 22.90 | 22.33 | 22.81 | 209,572 | +0.31(+1.38%) |
Mar 26, 2010 | 22.98 | 23.14 | 22.40 | 22.50 | 254,226 | -0.22(-0.97%) |
Mar 25, 2010 | 22.08 | 23.28 | 22.00 | 22.72 | 545,226 | +0.75(+3.41%) |
Mar 24, 2010 | 22.06 | 22.29 | 21.00 | 21.97 | 288,710 | -0.24(-1.08%) |
Mar 23, 2010 | 22.14 | 22.30 | 21.62 | 22.21 | 290,161 | +0.14(+0.63%) |
Mar 22, 2010 | 21.51 | 22.15 | 21.32 | 22.07 | 339,615 | +0.37(+1.71%) |
Mar 19, 2010 | 22.49 | 22.50 | 21.61 | 21.70 | 448,483 | -0.94(-4.15%) |
Mar 18, 2010 | 22.49 | 22.73 | 21.88 | 22.64 | 237,096 | +0.15(+0.67%) |
Mar 17, 2010 | 23.01 | 23.17 | 22.44 | 22.49 | 310,432 | -0.37(-1.62%) |
Mar 16, 2010 | 22.35 | 22.94 | 21.91 | 22.86 | 528,637 | +0.75(+3.39%) |
Mar 15, 2010 | 21.94 | 23.06 | 21.17 | 22.11 | 1,143,103 | -1.22(-5.23%) |
Mar 12, 2010 | 21.94 | 23.35 | 21.58 | 23.33 | 1,976,496 | +1.79(+8.31%) |
Mar 11, 2010 | 21.40 | 21.56 | 20.64 | 21.54 | 481,840 | +0.07(+0.33%) |
Mar 10, 2010 | 21.24 | 21.62 | 21.08 | 21.47 | 250,320 | +0.30(+1.42%) |
Mar 09, 2010 | 21.02 | 21.49 | 20.72 | 21.17 | 559,323 | +0.19(+0.91%) |
Mar 08, 2010 | 21.41 | 21.74 | 20.74 | 20.98 | 440,008 | -0.42(-1.96%) |
Mar 05, 2010 | 21.45 | 21.62 | 20.96 | 21.40 | 546,422 | +0.19(+0.90%) |
Mar 04, 2010 | 20.03 | 21.21 | 19.87 | 21.21 | 552,994 | +1.24(+6.21%) |
Mar 03, 2010 | 19.65 | 20.03 | 19.27 | 19.97 | 404,755 | +0.30(+1.53%) |
Mar 02, 2010 | 19.24 | 19.69 | 19.13 | 19.67 | 298,800 | +0.55(+2.88%) |
Mar 01, 2010 | 18.50 | 19.21 | 18.38 | 19.12 | 359,908 | +0.79(+4.31%) |
Feb 26, 2010 | 18.17 | 18.50 | 18.12 | 18.33 | 112,547 | +0.23(+1.27%) |
Feb 25, 2010 | 18.08 | 18.50 | 17.95 | 18.10 | 204,689 | -0.26(-1.42%) |
Feb 24, 2010 | 17.75 | 18.43 | 17.62 | 18.36 | 187,041 | +0.64(+3.61%) |
Feb 23, 2010 | 17.95 | 18.01 | 17.27 | 17.72 | 542,444 | -0.26(-1.45%) |
Feb 22, 2010 | 17.95 | 18.28 | 17.56 | 17.98 | 201,218 | +0.04(+0.22%) |
Feb 19, 2010 | 18.43 | 18.45 | 17.93 | 17.94 | 315,358 | -0.48(-2.61%) |
Feb 18, 2010 | 18.37 | 18.54 | 18.24 | 18.42 | 92,621 | -0.03(-0.16%) |
Feb 17, 2010 | 18.53 | 18.68 | 18.26 | 18.45 | 211,157 | +0.06(+0.33%) |
Feb 16, 2010 | 18.15 | 18.49 | 17.92 | 18.39 | 185,844 | +0.53(+2.97%) |
Feb 12, 2010 | 17.53 | 17.86 | 17.86 | 17.86 | 294,000 | +0.11(+0.62%) |
Feb 11, 2010 | 17.16 | 17.92 | 17.05 | 17.75 | 216,751 | +0.46(+2.66%) |
Feb 10, 2010 | 17.84 | 18.00 | 17.05 | 17.29 | 587,084 | -0.65(-3.62%) |
Feb 09, 2010 | 18.12 | 18.26 | 17.80 | 17.94 | 464,235 | +0.07(+0.39%) |
Feb 08, 2010 | 17.85 | 18.60 | 17.53 | 17.87 | 213,927 | -0.05(-0.28%) |
Feb 05, 2010 | 18.00 | 18.13 | 17.52 | 17.92 | 343,125 | -0.09(-0.50%) |
Feb 04, 2010 | 18.93 | 19.01 | 18.00 | 18.01 | 329,439 | -1.11(-5.81%) |
Feb 03, 2010 | 19.44 | 19.61 | 19.00 | 19.12 | 91,355 | -0.37(-1.90%) |
Feb 02, 2010 | 19.74 | 19.74 | 18.88 | 19.49 | 363,899 | -0.30(-1.52%) |
Feb 01, 2010 | 19.49 | 19.99 | 19.42 | 19.79 | 233,749 | +0.39(+2.01%) |
Jan 29, 2010 | 19.31 | 19.97 | 19.30 | 19.40 | 191,951 | +0.11(+0.57%) |
Jan 28, 2010 | 20.00 | 20.16 | 19.15 | 19.29 | 207,028 | -0.62(-3.11%) |
Jan 27, 2010 | 19.93 | 20.00 | 19.64 | 19.91 | 122,638 | -0.06(-0.30%) |
Jan 26, 2010 | 19.66 | 20.26 | 19.24 | 19.97 | 458,610 | +0.23(+1.17%) |
Jan 25, 2010 | 20.15 | 20.47 | 19.73 | 19.74 | 154,634 | -0.31(-1.55%) |
Jan 22, 2010 | 19.96 | 20.49 | 19.57 | 20.05 | 289,007 | +0.05(+0.25%) |
Jan 21, 2010 | 20.16 | 20.49 | 19.50 | 20.00 | 283,378 | -0.10(-0.50%) |
Jan 20, 2010 | 20.09 | 20.31 | 19.71 | 20.10 | 298,056 | -0.11(-0.54%) |
Jan 19, 2010 | 20.17 | 20.45 | 20.07 | 20.21 | 378,202 | -0.14(-0.69%) |
Jan 15, 2010 | 20.54 | 20.35 | 20.35 | 20.35 | 236,400 | -0.09(-0.44%) |
Jan 14, 2010 | 21.09 | 21.48 | 20.40 | 20.44 | 438,238 | -0.87(-4.08%) |
Jan 13, 2010 | 20.63 | 21.41 | 20.63 | 21.31 | 195,584 | +0.17(+0.80%) |
Jan 12, 2010 | 21.28 | 21.60 | 20.87 | 21.14 | 234,857 | -0.14(-0.66%) |
Jan 11, 2010 | 21.62 | 21.62 | 21.05 | 21.28 | 403,887 | -0.33(-1.53%) |
Jan 08, 2010 | 21.00 | 21.62 | 20.87 | 21.61 | 619,358 | +0.75(+3.60%) |
Jan 07, 2010 | 19.60 | 20.98 | 19.37 | 20.86 | 1,530,399 | +1.64(+8.53%) |
Jan 06, 2010 | 18.75 | 19.25 | 18.69 | 19.22 | 340,381 | +0.46(+2.45%) |
Jan 05, 2010 | 18.92 | 19.16 | 18.56 | 18.76 | 500,943 | -0.09(-0.48%) |