Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.63 | 26.81 | 26.51 | 26.63 | 2,281,621 | -0.10(-0.38%) |
Dec 30, 2010 | 26.77 | 26.90 | 26.65 | 26.74 | 2,466,918 | -0.06(-0.24%) |
Dec 29, 2010 | 26.71 | 27.01 | 26.69 | 26.80 | 2,978,532 | +0.12(+0.43%) |
Dec 28, 2010 | 26.96 | 27.05 | 26.61 | 26.69 | 4,697,533 | -0.26(-0.98%) |
Dec 27, 2010 | 26.29 | 27.04 | 26.29 | 26.95 | 5,794,554 | +0.55(+2.07%) |
Dec 23, 2010 | 26.30 | 26.56 | 26.30 | 26.40 | 2,548,519 | +0.01(+0.02%) |
Dec 22, 2010 | 26.14 | 26.40 | 25.97 | 26.40 | 4,283,199 | +0.15(+0.56%) |
Dec 21, 2010 | 26.13 | 26.40 | 26.05 | 26.25 | 5,623,576 | +0.13(+0.49%) |
Dec 20, 2010 | 25.78 | 26.15 | 25.37 | 26.12 | 6,258,756 | +0.06(+0.22%) |
Dec 17, 2010 | 25.56 | 26.35 | 25.45 | 26.06 | 10,412,886 | +0.51(+2.01%) |
Dec 16, 2010 | 24.82 | 25.57 | 24.74 | 25.55 | 6,700,185 | +0.81(+3.27%) |
Dec 15, 2010 | 25.08 | 25.19 | 24.73 | 24.74 | 5,120,075 | -0.27(-1.08%) |
Dec 14, 2010 | 24.94 | 25.22 | 24.93 | 25.01 | 4,982,447 | +0.13(+0.52%) |
Dec 13, 2010 | 24.78 | 25.13 | 24.64 | 24.88 | 7,306,300 | +0.10(+0.42%) |
Dec 10, 2010 | 24.43 | 25.01 | 24.43 | 24.78 | 8,626,690 | +0.32(+1.29%) |
Dec 09, 2010 | 24.33 | 24.47 | 24.28 | 24.46 | 5,307,683 | +0.25(+1.04%) |
Dec 08, 2010 | 24.17 | 24.28 | 23.88 | 24.21 | 5,226,250 | +0.05(+0.21%) |
Dec 07, 2010 | 24.17 | 24.35 | 24.11 | 24.16 | 6,402,903 | +0.29(+1.21%) |
Dec 06, 2010 | 23.98 | 24.04 | 23.82 | 23.87 | 2,569,240 | -0.22(-0.93%) |
Dec 03, 2010 | 23.47 | 24.17 | 23.45 | 24.10 | 5,079,772 | +0.49(+2.07%) |
Dec 02, 2010 | 23.13 | 23.68 | 23.07 | 23.61 | 4,714,650 | +0.39(+1.66%) |
Dec 01, 2010 | 22.92 | 23.24 | 22.89 | 23.22 | 6,420,832 | +0.71(+3.14%) |
Nov 30, 2010 | 22.65 | 22.76 | 22.49 | 22.51 | 6,772,307 | -0.41(-1.77%) |
Nov 29, 2010 | 23.11 | 23.15 | 22.70 | 22.92 | 5,355,103 | -0.45(-1.93%) |
Nov 26, 2010 | 23.12 | 23.43 | 23.00 | 23.37 | 1,217,833 | +0.01(+0.03%) |
Nov 24, 2010 | 22.90 | 23.36 | 23.36 | 23.36 | 3,367,370 | +0.59(+2.57%) |
Nov 23, 2010 | 23.05 | 23.05 | 22.58 | 22.78 | 3,560,823 | -0.55(-2.34%) |
Nov 22, 2010 | 23.24 | 23.51 | 23.02 | 23.32 | 3,555,752 | -0.12(-0.49%) |
Nov 19, 2010 | 23.25 | 23.45 | 23.00 | 23.44 | 3,321,501 | +0.15(+0.63%) |
Nov 18, 2010 | 22.91 | 23.40 | 22.84 | 23.29 | 4,600,855 | +0.66(+2.90%) |
Nov 17, 2010 | 22.50 | 22.73 | 22.40 | 22.64 | 4,324,268 | +0.11(+0.49%) |
Nov 16, 2010 | 23.02 | 23.05 | 22.37 | 22.53 | 7,681,169 | -0.75(-3.20%) |
Nov 15, 2010 | 23.49 | 23.54 | 23.00 | 23.27 | 7,512,582 | -0.10(-0.44%) |
Nov 12, 2010 | 23.08 | 24.14 | 22.83 | 23.38 | 11,005,460 | +0.41(+1.76%) |
Nov 11, 2010 | 22.37 | 23.02 | 22.17 | 22.97 | 5,891,432 | +0.30(+1.33%) |
Nov 10, 2010 | 22.80 | 22.93 | 22.43 | 22.67 | 5,164,002 | -0.14(-0.62%) |
Nov 09, 2010 | 23.26 | 23.26 | 22.66 | 22.81 | 4,963,701 | -0.38(-1.64%) |
Nov 08, 2010 | 23.24 | 23.39 | 23.04 | 23.19 | 2,899,185 | -0.20(-0.85%) |
Nov 05, 2010 | 23.12 | 23.40 | 23.05 | 23.39 | 3,630,808 | +0.25(+1.08%) |
Nov 04, 2010 | 22.82 | 23.17 | 22.76 | 23.14 | 4,291,006 | +0.57(+2.51%) |
Nov 03, 2010 | 22.62 | 22.68 | 22.22 | 22.57 | 3,730,542 | +0.03(+0.14%) |
Nov 02, 2010 | 22.49 | 22.62 | 22.36 | 22.54 | 3,260,053 | +0.20(+0.89%) |
Nov 01, 2010 | 22.46 | 22.58 | 22.10 | 22.34 | 3,210,520 | -0.03(-0.14%) |
Oct 29, 2010 | 22.39 | 22.51 | 22.26 | 22.37 | 3,008,048 | -0.08(-0.34%) |
Oct 28, 2010 | 22.58 | 22.71 | 22.13 | 22.45 | 3,726,930 | +0.21(+0.95%) |
Oct 27, 2010 | 22.17 | 22.35 | 21.97 | 22.24 | 2,577,014 | -0.20(-0.89%) |
Oct 25, 2010 | 22.52 | 22.60 | 22.34 | 22.44 | 4,123,617 | +0.10(+0.43%) |
Oct 22, 2010 | 22.33 | 22.45 | 22.19 | 22.34 | 3,918,064 | +0.00(+0.00%) |
Oct 21, 2010 | 22.37 | 22.50 | 22.13 | 22.34 | 4,758,367 | +0.06(+0.26%) |
Oct 20, 2010 | 21.95 | 22.40 | 21.92 | 22.28 | 3,879,371 | +0.41(+1.88%) |
Oct 19, 2010 | 21.94 | 22.15 | 21.58 | 21.87 | 6,215,532 | -0.41(-1.85%) |
Oct 18, 2010 | 22.17 | 22.35 | 21.94 | 22.28 | 3,215,200 | +0.12(+0.52%) |
Oct 15, 2010 | 22.24 | 22.33 | 21.91 | 22.17 | 4,326,834 | +0.16(+0.73%) |
Oct 14, 2010 | 22.04 | 22.08 | 21.88 | 22.01 | 4,531,175 | -0.05(-0.23%) |
Oct 13, 2010 | 21.83 | 22.17 | 21.79 | 22.06 | 4,975,114 | +0.41(+1.87%) |
Oct 12, 2010 | 21.61 | 21.81 | 21.40 | 21.65 | 5,354,286 | -0.04(-0.21%) |
Oct 11, 2010 | 21.71 | 21.84 | 21.57 | 21.70 | 2,982,089 | -0.03(-0.15%) |
Oct 08, 2010 | 21.73 | 21.81 | 21.21 | 21.73 | 4,453,848 | +0.39(+1.81%) |
Oct 07, 2010 | 21.17 | 21.55 | 21.11 | 21.34 | 5,813,076 | +0.34(+1.62%) |
Oct 06, 2010 | 21.23 | 21.29 | 20.76 | 21.00 | 5,031,625 | -0.24(-1.12%) |
Oct 05, 2010 | 21.18 | 21.47 | 21.13 | 21.24 | 6,569,811 | +0.29(+1.38%) |
Oct 04, 2010 | 21.58 | 21.61 | 20.82 | 20.95 | 7,605,872 | -0.73(-3.38%) |
Oct 01, 2010 | 21.68 | 22.04 | 21.47 | 21.68 | 9,166,629 | +0.23(+1.07%) |
Sep 30, 2010 | 21.45 | 21.56 | 20.98 | 21.46 | 13,579 | +0.51(+2.43%) |
Sep 29, 2010 | 20.64 | 21.00 | 20.64 | 20.95 | 5,261,723 | +0.15(+0.74%) |
Sep 28, 2010 | 20.55 | 20.86 | 20.39 | 20.79 | 4,446,906 | +0.22(+1.06%) |
Sep 27, 2010 | 20.62 | 20.66 | 20.37 | 20.57 | 4,302,481 | -0.06(-0.28%) |
Sep 24, 2010 | 19.91 | 20.68 | 19.91 | 20.63 | 5,656,573 | +0.98(+5.01%) |
Sep 23, 2010 | 19.65 | 19.87 | 19.51 | 19.65 | 447 | -0.13(-0.65%) |
Sep 22, 2010 | 19.92 | 20.15 | 19.77 | 19.78 | 6,004,443 | -0.25(-1.25%) |
Sep 21, 2010 | 19.92 | 20.12 | 19.79 | 20.03 | 4,537,930 | +0.08(+0.39%) |
Sep 20, 2010 | 19.79 | 20.02 | 19.65 | 19.95 | 5,725,069 | +0.31(+1.57%) |
Sep 17, 2010 | 19.64 | 19.88 | 19.42 | 19.64 | 7,413,645 | +0.73(+3.88%) |
Sep 15, 2010 | 18.74 | 19.04 | 18.48 | 18.91 | 5,823,549 | +0.15(+0.82%) |
Sep 14, 2010 | 18.66 | 18.88 | 18.42 | 18.75 | 4,090,796 | +0.03(+0.14%) |
Sep 13, 2010 | 18.79 | 18.94 | 18.61 | 18.73 | 4,601,265 | +0.14(+0.76%) |
Sep 10, 2010 | 18.61 | 18.76 | 18.46 | 18.59 | 2,760,453 | -0.01(-0.07%) |
Sep 09, 2010 | 18.80 | 18.89 | 18.59 | 18.60 | 3,267,958 | +0.06(+0.31%) |
Sep 08, 2010 | 18.70 | 18.80 | 18.51 | 18.54 | 4,365,497 | -0.10(-0.52%) |
Sep 07, 2010 | 19.09 | 19.10 | 18.61 | 18.64 | 577 | -0.55(-2.88%) |
Sep 03, 2010 | 18.96 | 19.28 | 18.96 | 19.19 | 3,521,350 | +0.41(+2.19%) |
Sep 02, 2010 | 18.30 | 18.80 | 18.23 | 18.78 | 4,231,352 | +0.59(+3.25%) |
Sep 01, 2010 | 17.65 | 18.29 | 17.63 | 18.19 | 5,661,767 | +0.86(+4.93%) |
Aug 31, 2010 | 17.24 | 17.74 | 17.20 | 17.33 | 98,896 | -0.49(-2.74%) |
Aug 30, 2010 | 17.85 | 18.12 | 17.81 | 17.82 | 4,871,408 | -0.15(-0.86%) |
Aug 27, 2010 | 17.98 | 18.03 | 17.38 | 17.98 | 5,206,149 | +0.22(+1.23%) |
Aug 26, 2010 | 17.92 | 18.08 | 17.67 | 17.76 | 4,592,828 | -0.05(-0.25%) |
Aug 25, 2010 | 17.45 | 17.89 | 17.15 | 17.80 | 6,797,576 | +0.21(+1.21%) |
Aug 24, 2010 | 17.69 | 17.79 | 17.42 | 17.59 | 721 | -0.39(-2.15%) |
Aug 23, 2010 | 18.48 | 18.51 | 17.95 | 17.98 | 4,857,365 | -0.39(-2.10%) |
Aug 20, 2010 | 18.17 | 18.43 | 17.99 | 18.36 | 5,247,985 | +0.01(+0.07%) |
Aug 19, 2010 | 18.80 | 18.81 | 18.14 | 18.35 | 721 | -0.58(-3.06%) |
Aug 18, 2010 | 18.86 | 19.07 | 18.69 | 18.93 | 4,734,809 | +0.10(+0.55%) |
Aug 17, 2010 | 18.48 | 18.98 | 18.27 | 18.82 | 155 | +1.36(+7.81%) |
Aug 16, 2010 | 17.43 | 17.80 | 17.36 | 17.46 | 5,158,048 | -0.12(-0.69%) |
Aug 13, 2010 | 17.61 | 17.90 | 17.55 | 17.58 | 3,806,258 | -0.12(-0.65%) |
Aug 12, 2010 | 17.78 | 17.86 | 17.62 | 17.70 | 5,065,677 | -0.44(-2.44%) |
Aug 11, 2010 | 18.55 | 18.58 | 17.99 | 18.14 | 577 | -0.73(-3.88%) |
Aug 10, 2010 | 18.88 | 19.08 | 18.73 | 18.88 | 155 | -0.30(-1.54%) |
Aug 09, 2010 | 18.59 | 19.20 | 18.56 | 19.17 | 5,738,076 | +0.70(+3.79%) |
Aug 06, 2010 | 18.47 | 18.48 | 18.05 | 18.47 | 5,254,111 | +0.17(+0.95%) |
Aug 05, 2010 | 18.02 | 18.41 | 17.98 | 18.30 | 3,217,146 | +0.11(+0.60%) |
Aug 04, 2010 | 17.91 | 18.23 | 17.84 | 18.19 | 3,659,435 | +0.29(+1.62%) |
Aug 03, 2010 | 18.39 | 18.47 | 17.87 | 17.90 | 6,595,484 | -0.63(-3.40%) |
Aug 02, 2010 | 18.23 | 18.62 | 18.13 | 18.53 | 4,509,314 | +0.57(+3.19%) |
Jul 30, 2010 | 17.96 | 18.11 | 17.78 | 17.96 | 5,746,519 | -0.14(-0.78%) |
Jul 29, 2010 | 18.62 | 18.74 | 17.86 | 18.10 | 6,857,510 | -0.41(-2.19%) |
Jul 28, 2010 | 18.50 | 18.82 | 18.48 | 18.50 | 432 | -0.06(-0.31%) |
Jul 27, 2010 | 18.56 | 19.11 | 18.52 | 18.56 | 577 | -0.50(-2.60%) |
Jul 26, 2010 | 18.79 | 19.07 | 18.71 | 19.05 | 3,306,455 | +0.22(+1.16%) |
Jul 23, 2010 | 18.36 | 18.91 | 18.29 | 18.84 | 5,779,275 | +0.37(+2.02%) |
Jul 22, 2010 | 17.97 | 18.56 | 17.97 | 18.46 | 5,676,684 | +0.73(+4.13%) |
Jul 21, 2010 | 17.80 | 18.13 | 17.62 | 17.73 | 6,926,451 | +0.04(+0.22%) |
Jul 20, 2010 | 17.69 | 17.71 | 17.19 | 17.69 | 6,783,547 | -0.01(-0.07%) |
Jul 19, 2010 | 17.54 | 17.81 | 17.40 | 17.70 | 8,811,657 | +0.33(+1.89%) |
Jul 16, 2010 | 17.38 | 18.19 | 17.34 | 17.38 | 9,873,975 | -0.88(-4.82%) |
Jul 15, 2010 | 18.40 | 18.47 | 18.08 | 18.26 | 6,455,072 | -0.19(-1.01%) |
Jul 14, 2010 | 18.40 | 18.80 | 18.37 | 18.44 | 6,547,334 | -0.04(-0.21%) |
Jul 13, 2010 | 18.30 | 18.61 | 18.27 | 18.48 | 311 | +0.35(+1.95%) |
Jul 12, 2010 | 18.33 | 18.46 | 18.02 | 18.13 | 5,830,071 | -0.29(-1.57%) |
Jul 09, 2010 | 18.42 | 18.61 | 18.29 | 18.42 | 3,690,206 | -0.10(-0.56%) |
Jul 08, 2010 | 18.50 | 18.61 | 18.25 | 18.52 | 64,864 | +0.13(+0.70%) |
Jul 07, 2010 | 17.87 | 18.41 | 17.82 | 18.39 | 5,134,341 | +0.55(+3.10%) |
Jul 06, 2010 | 18.23 | 18.37 | 17.70 | 17.84 | 458 | -0.03(-0.14%) |
Jul 02, 2010 | 17.87 | 18.25 | 17.74 | 17.87 | 5,155,864 | -0.32(-1.73%) |
Jul 01, 2010 | 18.32 | 18.39 | 17.64 | 18.18 | 7,781,214 | -0.10(-0.53%) |
Jun 30, 2010 | 18.75 | 18.96 | 18.21 | 18.28 | 3,529 | -0.51(-2.74%) |
Jun 29, 2010 | 18.79 | 19.41 | 18.64 | 18.79 | 155 | -0.94(-4.76%) |
Jun 25, 2010 | 19.73 | 19.95 | 19.57 | 19.73 | 5,963,579 | -0.04(-0.23%) |
Jun 24, 2010 | 20.40 | 20.52 | 19.70 | 19.78 | 6,460,589 | -0.78(-3.78%) |
Jun 23, 2010 | 20.62 | 20.78 | 20.24 | 20.55 | 3,586,237 | -0.03(-0.16%) |
Jun 22, 2010 | 20.84 | 21.16 | 20.57 | 20.59 | 3,176,397 | -0.26(-1.26%) |
Jun 21, 2010 | 21.25 | 21.45 | 20.71 | 20.85 | 4,557,351 | -0.12(-0.55%) |
Jun 18, 2010 | 20.96 | 21.18 | 20.83 | 20.96 | 4,148,210 | +0.09(+0.43%) |
Jun 17, 2010 | 21.09 | 21.09 | 20.59 | 20.87 | 3,532,814 | -0.10(-0.49%) |
Jun 16, 2010 | 20.57 | 21.07 | 20.44 | 20.98 | 4,762,943 | +0.28(+1.34%) |
Jun 15, 2010 | 20.44 | 20.71 | 20.28 | 20.70 | 3,979,399 | +0.48(+2.35%) |
Jun 14, 2010 | 20.02 | 20.57 | 19.90 | 20.23 | 6,476,750 | +0.47(+2.38%) |
Jun 11, 2010 | 19.32 | 19.79 | 19.32 | 19.76 | 3,011,339 | +0.18(+0.92%) |
Jun 10, 2010 | 19.30 | 19.60 | 19.14 | 19.58 | 5,228,955 | +0.60(+3.15%) |
Jun 09, 2010 | 19.27 | 19.59 | 18.90 | 18.98 | 6,733,785 | -0.21(-1.07%) |
Jun 08, 2010 | 19.40 | 19.52 | 18.84 | 19.18 | 9,337,384 | -0.17(-0.86%) |
Jun 07, 2010 | 19.63 | 19.73 | 19.33 | 19.35 | 6,342,808 | -0.15(-0.77%) |
Jun 04, 2010 | 19.50 | 20.39 | 19.42 | 19.50 | 6,741,947 | -1.33(-6.37%) |
Jun 03, 2010 | 20.79 | 20.93 | 20.54 | 20.83 | 4,195,684 | +0.12(+0.56%) |
Jun 02, 2010 | 20.38 | 20.71 | 20.10 | 20.71 | 3,974,484 | +0.48(+2.35%) |
Jun 01, 2010 | 20.63 | 20.81 | 20.20 | 20.24 | 4,320,391 | -0.57(-2.72%) |
May 28, 2010 | 20.80 | 21.12 | 20.68 | 20.80 | 3,817,133 | -0.25(-1.19%) |
May 27, 2010 | 20.71 | 21.07 | 20.64 | 21.05 | 4,160,175 | +0.81(+4.00%) |
May 26, 2010 | 20.26 | 20.73 | 20.17 | 20.24 | 5,929,108 | +0.16(+0.80%) |
May 25, 2010 | 19.61 | 20.09 | 19.27 | 20.08 | 5,950,609 | -0.10(-0.51%) |
May 24, 2010 | 20.08 | 20.33 | 19.92 | 20.19 | 5,882,445 | +0.04(+0.19%) |
May 21, 2010 | 19.49 | 20.44 | 19.40 | 20.15 | 9,194,750 | +0.19(+0.97%) |
May 20, 2010 | 20.00 | 20.53 | 19.93 | 19.96 | 7,331,535 | -1.00(-4.76%) |
May 19, 2010 | 20.58 | 21.05 | 20.57 | 20.95 | 8,015,921 | +0.33(+1.62%) |
May 18, 2010 | 21.86 | 21.89 | 20.46 | 20.62 | 311 | -1.36(-6.20%) |
May 17, 2010 | 21.87 | 22.18 | 21.59 | 21.98 | 6,482,892 | +0.21(+0.97%) |
May 14, 2010 | 21.77 | 22.31 | 21.49 | 21.77 | 5,257,911 | -0.59(-2.65%) |
May 13, 2010 | 22.39 | 22.69 | 22.13 | 22.36 | 6,843,005 | -0.02(-0.09%) |
May 12, 2010 | 21.96 | 22.49 | 21.94 | 22.38 | 4,420,391 | +0.48(+2.17%) |
May 11, 2010 | 22.02 | 22.19 | 21.83 | 21.90 | 5,251,906 | -0.08(-0.35%) |
May 10, 2010 | 21.74 | 22.00 | 21.63 | 21.98 | 6,310,759 | +1.49(+7.28%) |
May 07, 2010 | 21.27 | 21.40 | 20.26 | 20.49 | 12,412,001 | -0.91(-4.24%) |
May 06, 2010 | 22.19 | 22.39 | 19.71 | 21.40 | 10,043,383 | -0.77(-3.48%) |
May 05, 2010 | 22.30 | 22.62 | 22.15 | 22.17 | 5,129,150 | -0.57(-2.49%) |
May 04, 2010 | 23.38 | 23.38 | 22.58 | 22.73 | 5,050,759 | -0.91(-3.83%) |
May 03, 2010 | 23.47 | 23.72 | 23.38 | 23.64 | 2,891,905 | +0.33(+1.41%) |
Apr 30, 2010 | 23.95 | 24.06 | 23.29 | 23.31 | 4,668,309 | -0.62(-2.61%) |
Apr 29, 2010 | 23.74 | 24.04 | 23.69 | 23.93 | 3,601,986 | +0.38(+1.61%) |
Apr 28, 2010 | 23.45 | 23.69 | 23.40 | 23.56 | 4,878,283 | +0.27(+1.16%) |
Apr 27, 2010 | 23.53 | 23.76 | 23.23 | 23.29 | 6,784,181 | -0.39(-1.63%) |
Apr 26, 2010 | 23.57 | 23.78 | 23.45 | 23.67 | 4,398,916 | +0.12(+0.49%) |
Apr 23, 2010 | 23.39 | 23.58 | 23.21 | 23.56 | 4,065,180 | +0.13(+0.55%) |
Apr 22, 2010 | 23.02 | 23.45 | 22.67 | 23.43 | 5,187,263 | +0.20(+0.86%) |
Apr 21, 2010 | 23.23 | 23.39 | 23.01 | 23.23 | 23,540 | -0.10(-0.44%) |
Apr 20, 2010 | 22.75 | 23.45 | 22.75 | 23.33 | 7,777,204 | +0.73(+3.21%) |
Apr 19, 2010 | 22.72 | 22.78 | 22.27 | 22.60 | 4,457,648 | -0.07(-0.31%) |
Apr 16, 2010 | 22.85 | 23.08 | 22.55 | 22.67 | 8,975,606 | -0.23(-1.01%) |
Apr 15, 2010 | 22.15 | 23.09 | 22.00 | 22.91 | 14,229,226 | +0.78(+3.55%) |
Apr 14, 2010 | 21.82 | 22.24 | 21.82 | 22.12 | 12,949,309 | +0.33(+1.50%) |
Apr 13, 2010 | 21.95 | 22.01 | 21.78 | 21.79 | 4,023,861 | -0.20(-0.91%) |
Apr 12, 2010 | 21.99 | 22.07 | 21.89 | 21.99 | 4,600,319 | -0.01(-0.06%) |
Apr 09, 2010 | 21.88 | 22.01 | 21.77 | 22.01 | 4,348,952 | +0.15(+0.71%) |
Apr 08, 2010 | 21.92 | 21.95 | 21.57 | 21.85 | 4,672,907 | -0.19(-0.87%) |
Apr 07, 2010 | 22.16 | 22.21 | 21.94 | 22.04 | 3,637,697 | -0.17(-0.78%) |
Apr 06, 2010 | 22.27 | 22.30 | 22.13 | 22.22 | 3,893,170 | -0.06(-0.26%) |
Apr 05, 2010 | 22.24 | 22.40 | 22.21 | 22.28 | 4,152,292 | +0.06(+0.29%) |
Apr 01, 2010 | 22.21 | 22.21 | 22.21 | 22.21 | 4,829,963 | +0.10(+0.47%) |
Mar 31, 2010 | 22.21 | 22.23 | 22.04 | 22.11 | 5,889,682 | -0.15(-0.66%) |
Mar 30, 2010 | 22.15 | 22.31 | 22.15 | 22.26 | 6,654,072 | +0.14(+0.64%) |
Mar 29, 2010 | 22.06 | 22.31 | 22.04 | 22.12 | 5,983,460 | +0.06(+0.26%) |
Mar 26, 2010 | 22.28 | 22.31 | 21.93 | 22.06 | 5,235,914 | -0.15(-0.69%) |
Mar 25, 2010 | 21.92 | 22.34 | 21.90 | 22.21 | 7,723,301 | +0.42(+1.92%) |
Mar 24, 2010 | 21.85 | 21.93 | 21.77 | 21.79 | 4,218,533 | -0.13(-0.62%) |
Mar 23, 2010 | 21.72 | 22.00 | 21.64 | 21.93 | 5,781,137 | +0.25(+1.16%) |
Mar 22, 2010 | 21.38 | 21.75 | 21.27 | 21.68 | 4,391,233 | +0.19(+0.90%) |
Mar 19, 2010 | 21.56 | 21.64 | 21.30 | 21.49 | 6,545,082 | -0.03(-0.12%) |
Mar 18, 2010 | 21.41 | 21.59 | 21.32 | 21.51 | 5,001,021 | +0.05(+0.24%) |
Mar 17, 2010 | 21.50 | 21.63 | 21.42 | 21.46 | 4,368,282 | -0.03(-0.12%) |
Mar 16, 2010 | 21.47 | 21.59 | 21.36 | 21.49 | 3,656,139 | +0.07(+0.33%) |
Mar 15, 2010 | 21.27 | 21.43 | 21.24 | 21.41 | 4,026,941 | -0.07(-0.33%) |
Mar 12, 2010 | 21.61 | 21.71 | 21.43 | 21.49 | 4,468,078 | -0.10(-0.48%) |
Mar 11, 2010 | 21.46 | 21.60 | 21.38 | 21.59 | 4,386,570 | -0.05(-0.24%) |
Mar 10, 2010 | 21.34 | 21.70 | 21.27 | 21.64 | 5,225,812 | +0.25(+1.17%) |
Mar 09, 2010 | 21.17 | 21.43 | 21.13 | 21.39 | 7,881,290 | +0.17(+0.82%) |
Mar 08, 2010 | 21.29 | 21.31 | 21.10 | 21.22 | 7,808,312 | -0.10(-0.48%) |
Mar 05, 2010 | 21.11 | 21.38 | 20.97 | 21.32 | 8,562,066 | +0.58(+2.79%) |
Mar 04, 2010 | 20.86 | 20.87 | 20.47 | 20.74 | 6,787,330 | -0.12(-0.55%) |
Mar 03, 2010 | 20.84 | 20.92 | 20.77 | 20.86 | 7,142,734 | +0.05(+0.25%) |
Mar 02, 2010 | 20.57 | 20.92 | 20.48 | 20.80 | 6,696,162 | +0.17(+0.84%) |
Mar 01, 2010 | 20.21 | 20.66 | 20.21 | 20.63 | 5,255,705 | +0.40(+2.00%) |
Feb 26, 2010 | 20.04 | 20.26 | 19.92 | 20.23 | 5,205,139 | +0.24(+1.19%) |
Feb 25, 2010 | 19.83 | 20.01 | 19.43 | 19.99 | 5,316,755 | -0.08(-0.41%) |
Feb 24, 2010 | 19.91 | 20.08 | 19.84 | 20.07 | 4,390,278 | +0.24(+1.19%) |
Feb 23, 2010 | 19.99 | 20.03 | 19.63 | 19.83 | 4,859,166 | -0.19(-0.96%) |
Feb 22, 2010 | 20.12 | 20.12 | 19.83 | 20.03 | 4,492,908 | -0.03(-0.16%) |
Feb 19, 2010 | 19.83 | 20.10 | 19.69 | 20.06 | 4,657,652 | +0.14(+0.71%) |
Feb 18, 2010 | 19.65 | 19.93 | 19.57 | 19.92 | 3,687,198 | +0.22(+1.14%) |
Feb 17, 2010 | 19.52 | 19.76 | 19.37 | 19.69 | 5,442,108 | +0.24(+1.26%) |
Feb 16, 2010 | 19.44 | 19.51 | 19.27 | 19.45 | 7,298,392 | +0.17(+0.90%) |
Feb 12, 2010 | 19.70 | 19.27 | 19.27 | 19.27 | 17,822,692 | +0.40(+2.11%) |
Feb 11, 2010 | 18.80 | 19.04 | 18.50 | 18.88 | 7,768,971 | +0.07(+0.38%) |
Feb 10, 2010 | 18.94 | 18.96 | 18.57 | 18.80 | 3,622,261 | -0.10(-0.54%) |
Feb 09, 2010 | 18.98 | 19.11 | 18.76 | 18.91 | 5,730,863 | -0.05(-0.24%) |
Feb 08, 2010 | 18.78 | 19.08 | 18.73 | 18.95 | 7,704,172 | +0.20(+1.06%) |
Feb 05, 2010 | 18.59 | 18.81 | 18.12 | 18.75 | 10,622,053 | +0.06(+0.34%) |
Feb 04, 2010 | 18.84 | 18.93 | 18.61 | 18.69 | 7,379,525 | -0.30(-1.59%) |
Feb 03, 2010 | 18.89 | 19.22 | 18.88 | 18.99 | 6,771,219 | +0.03(+0.14%) |
Feb 02, 2010 | 18.79 | 19.02 | 18.70 | 18.96 | 6,547,690 | +0.15(+0.80%) |
Feb 01, 2010 | 18.10 | 18.85 | 18.08 | 18.81 | 6,214,989 | +0.79(+4.41%) |
Jan 29, 2010 | 18.60 | 18.75 | 17.95 | 18.02 | 6,590,219 | -0.42(-2.30%) |
Jan 28, 2010 | 18.73 | 18.88 | 18.32 | 18.44 | 5,514,052 | -0.31(-1.65%) |
Jan 27, 2010 | 18.77 | 18.83 | 18.47 | 18.75 | 4,853,537 | -0.08(-0.41%) |
Jan 26, 2010 | 18.88 | 18.96 | 18.63 | 18.83 | 3,000,577 | -0.10(-0.54%) |
Jan 25, 2010 | 18.91 | 19.06 | 18.79 | 18.93 | 4,014,989 | +0.18(+0.96%) |
Jan 22, 2010 | 19.51 | 19.51 | 18.70 | 18.75 | 4,743,277 | -0.87(-4.42%) |
Jan 21, 2010 | 19.93 | 20.00 | 19.40 | 19.62 | 6,766,405 | -0.07(-0.36%) |
Jan 20, 2010 | 19.63 | 19.72 | 19.41 | 19.69 | 5,106,060 | -0.11(-0.55%) |
Jan 19, 2010 | 19.52 | 19.82 | 19.51 | 19.80 | 3,965,096 | +0.24(+1.22%) |
Jan 15, 2010 | 20.07 | 20.16 | 19.50 | 19.56 | 7,196,802 | -0.46(-2.31%) |
Jan 14, 2010 | 19.67 | 20.08 | 19.61 | 20.03 | 6,858,063 | +0.30(+1.50%) |
Jan 13, 2010 | 19.59 | 19.79 | 19.32 | 19.73 | 3,804,050 | +0.15(+0.79%) |
Jan 12, 2010 | 19.65 | 19.70 | 19.43 | 19.58 | 3,194,481 | -0.24(-1.20%) |
Jan 11, 2010 | 19.85 | 19.96 | 19.72 | 19.81 | 5,320,190 | +0.01(+0.06%) |
Jan 08, 2010 | 19.70 | 19.83 | 19.54 | 19.80 | 4,154,499 | -0.01(-0.03%) |
Jan 07, 2010 | 19.79 | 19.81 | 19.61 | 19.81 | 3,443,749 | -0.03(-0.13%) |
Jan 06, 2010 | 19.83 | 19.93 | 19.78 | 19.83 | 3,609,210 | -0.07(-0.36%) |
Jan 05, 2010 | 20.06 | 20.07 | 19.78 | 19.90 | 4,657,517 | -0.22(-1.09%) |