Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.52 | 23.83 | 23.37 | 23.63 | 919,277 | -0.35(-1.47%) |
Nov 29, 2010 | 23.55 | 24.04 | 23.38 | 23.98 | 865,494 | +0.28(+1.18%) |
Nov 26, 2010 | 23.86 | 23.86 | 23.58 | 23.70 | 441,975 | -0.58(-2.40%) |
Nov 24, 2010 | 23.73 | 24.28 | 24.28 | 24.28 | 842,613 | +0.76(+3.21%) |
Nov 23, 2010 | 23.42 | 23.67 | 23.32 | 23.53 | 1,348,739 | -0.31(-1.31%) |
Nov 22, 2010 | 24.03 | 24.18 | 23.52 | 23.84 | 1,395,213 | -0.24(-0.99%) |
Nov 19, 2010 | 23.71 | 24.13 | 23.46 | 24.08 | 745,142 | +0.28(+1.17%) |
Nov 18, 2010 | 23.40 | 24.10 | 23.38 | 23.80 | 831,256 | +0.62(+2.69%) |
Nov 17, 2010 | 23.12 | 23.31 | 22.99 | 23.17 | 1,495,883 | -0.16(-0.67%) |
Nov 16, 2010 | 23.58 | 23.71 | 23.04 | 23.33 | 1,349,741 | -0.63(-2.64%) |
Nov 15, 2010 | 24.21 | 24.36 | 23.87 | 23.96 | 564,332 | -0.18(-0.75%) |
Nov 12, 2010 | 24.38 | 24.66 | 23.85 | 24.14 | 969,007 | -0.62(-2.49%) |
Nov 11, 2010 | 24.44 | 24.82 | 24.22 | 24.76 | 1,146,550 | +0.18(+0.74%) |
Nov 10, 2010 | 24.42 | 24.63 | 23.86 | 24.58 | 1,385,077 | +0.18(+0.74%) |
Nov 09, 2010 | 24.45 | 24.80 | 24.22 | 24.40 | 1,559,593 | +0.41(+1.71%) |
Nov 08, 2010 | 24.03 | 24.27 | 23.78 | 23.99 | 987,902 | -0.16(-0.65%) |
Nov 05, 2010 | 24.59 | 24.72 | 24.07 | 24.14 | 1,135,402 | -0.30(-1.21%) |
Nov 04, 2010 | 24.46 | 24.77 | 24.41 | 24.44 | 1,500,607 | +0.42(+1.74%) |
Nov 03, 2010 | 23.96 | 24.16 | 23.74 | 24.02 | 1,349,519 | +0.12(+0.52%) |
Nov 02, 2010 | 23.61 | 23.96 | 23.49 | 23.90 | 1,491,713 | +0.55(+2.36%) |
Nov 01, 2010 | 23.11 | 23.52 | 23.05 | 23.35 | 1,468,124 | +0.50(+2.19%) |
Oct 29, 2010 | 22.98 | 23.13 | 22.81 | 22.85 | 1,341,942 | -0.21(-0.89%) |
Oct 28, 2010 | 23.12 | 23.27 | 22.99 | 23.05 | 1,508,996 | -0.21(-0.92%) |
Oct 27, 2010 | 23.43 | 23.47 | 23.14 | 23.26 | 1,029,648 | -0.21(-0.87%) |
Oct 25, 2010 | 23.43 | 23.81 | 23.39 | 23.47 | 966,748 | +0.30(+1.28%) |
Oct 22, 2010 | 23.35 | 23.40 | 23.12 | 23.17 | 499,001 | -0.02(-0.11%) |
Oct 21, 2010 | 23.39 | 23.61 | 22.99 | 23.20 | 690,332 | -0.19(-0.81%) |
Oct 20, 2010 | 23.39 | 23.58 | 23.25 | 23.39 | 784,925 | -0.03(-0.14%) |
Oct 19, 2010 | 23.49 | 23.63 | 23.07 | 23.42 | 1,101,032 | -0.94(-3.88%) |
Oct 18, 2010 | 24.20 | 24.48 | 24.18 | 24.36 | 979,561 | -0.06(-0.24%) |
Oct 15, 2010 | 24.71 | 24.84 | 24.27 | 24.42 | 526,625 | -0.19(-0.77%) |
Oct 14, 2010 | 24.63 | 24.97 | 24.34 | 24.61 | 478,929 | -0.07(-0.27%) |
Oct 13, 2010 | 24.49 | 24.82 | 24.41 | 24.68 | 843,019 | +0.47(+1.93%) |
Oct 12, 2010 | 24.21 | 24.45 | 23.99 | 24.21 | 466,516 | +0.08(+0.34%) |
Oct 11, 2010 | 24.13 | 24.32 | 23.95 | 24.13 | 263,201 | -0.02(-0.10%) |
Oct 08, 2010 | 24.15 | 24.35 | 23.47 | 24.15 | 1,032,567 | +0.44(+1.84%) |
Oct 07, 2010 | 24.14 | 24.14 | 23.47 | 23.72 | 722,164 | -0.45(-1.87%) |
Oct 06, 2010 | 24.26 | 24.41 | 23.92 | 24.17 | 727,164 | -0.05(-0.20%) |
Oct 05, 2010 | 24.34 | 24.52 | 24.18 | 24.22 | 223,126 | +0.07(+0.31%) |
Oct 04, 2010 | 24.40 | 24.64 | 23.78 | 24.14 | 767,576 | -0.23(-0.94%) |
Oct 01, 2010 | 24.37 | 24.63 | 23.72 | 24.37 | 1,119,335 | +0.75(+3.16%) |
Sep 30, 2010 | 23.84 | 23.99 | 23.30 | 23.63 | 907,091 | +0.14(+0.59%) |
Sep 29, 2010 | 22.92 | 23.52 | 22.87 | 23.49 | 715,865 | +0.49(+2.14%) |
Sep 28, 2010 | 22.94 | 23.26 | 22.66 | 22.99 | 1,224,326 | -0.20(-0.85%) |
Sep 27, 2010 | 22.98 | 23.40 | 22.92 | 23.19 | 712,143 | +0.22(+0.97%) |
Sep 24, 2010 | 22.68 | 23.04 | 22.67 | 22.97 | 817,348 | +0.57(+2.53%) |
Sep 23, 2010 | 21.98 | 22.48 | 21.89 | 22.40 | 894,172 | +0.12(+0.52%) |
Sep 22, 2010 | 22.37 | 22.63 | 21.93 | 22.29 | 619,807 | -0.05(-0.22%) |
Sep 21, 2010 | 22.83 | 22.83 | 22.20 | 22.34 | 1,266,505 | -0.35(-1.56%) |
Sep 20, 2010 | 22.13 | 22.95 | 22.08 | 22.69 | 833,393 | +0.51(+2.30%) |
Sep 17, 2010 | 22.18 | 22.48 | 21.95 | 22.18 | 518,617 | -0.36(-1.60%) |
Sep 15, 2010 | 22.57 | 22.75 | 22.34 | 22.54 | 683,332 | -0.19(-0.83%) |
Sep 14, 2010 | 22.57 | 22.79 | 22.32 | 22.73 | 913,157 | +0.03(+0.14%) |
Sep 13, 2010 | 23.02 | 23.07 | 22.49 | 22.70 | 919,572 | -0.10(-0.43%) |
Sep 10, 2010 | 22.98 | 22.99 | 22.39 | 22.80 | 1,583,401 | -0.25(-1.10%) |
Sep 09, 2010 | 23.38 | 23.40 | 22.70 | 23.05 | 1,436,780 | +0.02(+0.07%) |
Sep 08, 2010 | 22.78 | 23.44 | 22.75 | 23.03 | 1,389,163 | +0.31(+1.37%) |
Sep 07, 2010 | 23.07 | 23.19 | 22.58 | 22.72 | 948,769 | -0.44(-1.88%) |
Sep 03, 2010 | 23.50 | 23.81 | 23.09 | 23.16 | 891,662 | -0.01(-0.04%) |
Sep 02, 2010 | 22.92 | 23.18 | 22.85 | 23.17 | 224 | +0.09(+0.39%) |
Sep 01, 2010 | 22.38 | 23.12 | 22.38 | 23.08 | 1,754,730 | +1.11(+5.05%) |
Aug 31, 2010 | 21.96 | 22.14 | 21.61 | 21.97 | 974 | +0.07(+0.30%) |
Aug 30, 2010 | 21.59 | 22.14 | 21.59 | 21.90 | 1,743,193 | +0.21(+0.95%) |
Aug 27, 2010 | 21.10 | 21.79 | 20.86 | 21.70 | 1,098,177 | +0.85(+4.06%) |
Aug 26, 2010 | 21.22 | 21.63 | 20.64 | 20.85 | 997,478 | +0.00(+0.00%) |
Aug 25, 2010 | 20.34 | 20.92 | 20.21 | 20.85 | 1,593,998 | +0.32(+1.56%) |
Aug 24, 2010 | 20.53 | 20.71 | 20.47 | 20.53 | 1,359,822 | -0.29(-1.38%) |
Aug 23, 2010 | 20.95 | 20.95 | 20.73 | 20.82 | 1,274,022 | +0.03(+0.16%) |
Aug 20, 2010 | 20.94 | 20.96 | 20.57 | 20.78 | 1,126,687 | -0.27(-1.29%) |
Aug 19, 2010 | 21.32 | 21.47 | 20.96 | 21.05 | 1,489,771 | -0.42(-1.95%) |
Aug 18, 2010 | 21.59 | 21.64 | 21.19 | 21.47 | 764,025 | -0.05(-0.23%) |
Aug 17, 2010 | 21.59 | 21.73 | 21.33 | 21.52 | 817,818 | +0.25(+1.20%) |
Aug 16, 2010 | 21.51 | 21.51 | 20.96 | 21.27 | 1,085,828 | -0.16(-0.73%) |
Aug 13, 2010 | 21.42 | 21.84 | 21.37 | 21.42 | 643,492 | -0.17(-0.80%) |
Aug 12, 2010 | 21.81 | 21.91 | 21.47 | 21.60 | 1,225,392 | -0.53(-2.41%) |
Aug 11, 2010 | 22.33 | 22.46 | 21.98 | 22.13 | 608 | -0.68(-2.99%) |
Aug 10, 2010 | 22.49 | 22.94 | 22.47 | 22.81 | 816,616 | -0.12(-0.54%) |
Aug 09, 2010 | 22.89 | 23.01 | 22.53 | 22.94 | 788,098 | +0.16(+0.68%) |
Aug 06, 2010 | 22.78 | 23.23 | 22.48 | 22.78 | 1,072,532 | -0.67(-2.87%) |
Aug 05, 2010 | 23.06 | 23.50 | 22.80 | 23.45 | 796,209 | +0.39(+1.67%) |
Aug 04, 2010 | 23.29 | 23.63 | 22.94 | 23.07 | 1,200,862 | -0.22(-0.95%) |
Aug 03, 2010 | 23.47 | 23.69 | 23.28 | 23.29 | 909,505 | -0.46(-1.94%) |
Aug 02, 2010 | 23.77 | 23.95 | 23.44 | 23.75 | 1,096,117 | +0.59(+2.55%) |
Jul 30, 2010 | 23.16 | 23.29 | 22.30 | 23.16 | 1,302,679 | +0.50(+2.21%) |
Jul 29, 2010 | 23.29 | 23.35 | 22.36 | 22.66 | 121 | -1.04(-4.40%) |
Jul 28, 2010 | 23.94 | 24.20 | 23.52 | 23.70 | 1,215,734 | -0.42(-1.74%) |
Jul 27, 2010 | 24.57 | 24.73 | 23.86 | 24.12 | 543,805 | -0.38(-1.54%) |
Jul 26, 2010 | 24.09 | 24.64 | 23.95 | 24.50 | 857,610 | +0.57(+2.37%) |
Jul 23, 2010 | 23.43 | 24.13 | 23.23 | 23.93 | 812,690 | +0.44(+1.89%) |
Jul 22, 2010 | 23.64 | 23.72 | 23.31 | 23.49 | 1,341,670 | +0.29(+1.24%) |
Jul 21, 2010 | 23.63 | 23.64 | 22.85 | 23.20 | 1,483,813 | -0.12(-0.49%) |
Jul 20, 2010 | 22.67 | 23.44 | 22.67 | 23.31 | 1,998,599 | +0.26(+1.14%) |
Jul 19, 2010 | 22.89 | 23.16 | 22.77 | 23.05 | 1,564,337 | +0.30(+1.34%) |
Jul 16, 2010 | 22.75 | 23.46 | 22.62 | 22.75 | 1,138,395 | -0.88(-3.72%) |
Jul 15, 2010 | 23.86 | 23.95 | 23.26 | 23.63 | 1,223,849 | -0.31(-1.30%) |
Jul 14, 2010 | 23.98 | 24.31 | 23.71 | 23.94 | 1,240,264 | -0.21(-0.85%) |
Jul 13, 2010 | 23.74 | 24.53 | 23.70 | 24.14 | 1,447,944 | +0.79(+3.38%) |
Jul 12, 2010 | 23.21 | 23.59 | 23.12 | 23.35 | 701,598 | +0.07(+0.28%) |
Jul 09, 2010 | 23.29 | 23.41 | 22.93 | 23.29 | 829,447 | +0.49(+2.16%) |
Jul 08, 2010 | 22.89 | 23.08 | 22.48 | 22.80 | 864,785 | +0.44(+1.98%) |
Jul 07, 2010 | 21.65 | 22.43 | 21.51 | 22.35 | 703,667 | +0.88(+4.09%) |
Jul 06, 2010 | 21.70 | 21.92 | 21.29 | 21.47 | 691,680 | +0.29(+1.36%) |
Jul 02, 2010 | 21.19 | 21.52 | 20.91 | 21.19 | 1,276,059 | +0.16(+0.74%) |
Jul 01, 2010 | 21.26 | 21.51 | 20.60 | 21.03 | 908,498 | -0.15(-0.70%) |
Jun 30, 2010 | 20.92 | 21.55 | 20.74 | 21.18 | 1,430,195 | +0.19(+0.90%) |
Jun 29, 2010 | 21.76 | 21.76 | 20.83 | 20.99 | 1,442,768 | -2.04(-8.84%) |
Jun 25, 2010 | 23.03 | 23.22 | 22.39 | 23.03 | 1,227,680 | +0.70(+3.13%) |
Jun 24, 2010 | 22.77 | 22.94 | 22.23 | 22.33 | 965,251 | -0.70(-3.03%) |
Jun 23, 2010 | 23.05 | 23.15 | 22.67 | 23.03 | 1,115,296 | -0.29(-1.23%) |
Jun 22, 2010 | 23.99 | 24.49 | 23.23 | 23.31 | 1,358,856 | -0.63(-2.64%) |
Jun 21, 2010 | 24.38 | 24.64 | 23.89 | 23.95 | 1,341,137 | -0.21(-0.88%) |
Jun 18, 2010 | 24.16 | 24.23 | 24.03 | 24.16 | 4,479,568 | +0.16(+0.65%) |
Jun 17, 2010 | 24.02 | 24.29 | 23.57 | 24.00 | 2,621,097 | -0.01(-0.03%) |
Jun 16, 2010 | 23.72 | 24.14 | 23.54 | 24.01 | 1,734,923 | +0.03(+0.14%) |
Jun 15, 2010 | 23.83 | 24.13 | 23.71 | 23.98 | 2,331,748 | +0.38(+1.60%) |
Jun 14, 2010 | 23.99 | 24.41 | 23.48 | 23.60 | 1,249,734 | -0.04(-0.17%) |
Jun 11, 2010 | 22.92 | 23.86 | 22.83 | 23.64 | 1,285,918 | -0.01(-0.03%) |
Jun 10, 2010 | 22.95 | 23.66 | 22.91 | 23.65 | 2,303,970 | +1.15(+5.11%) |
Jun 09, 2010 | 22.30 | 22.83 | 22.17 | 22.50 | 1,476,867 | +0.52(+2.35%) |
Jun 08, 2010 | 21.85 | 22.07 | 21.10 | 21.98 | 1,282,956 | +0.42(+1.94%) |
Jun 07, 2010 | 22.12 | 22.48 | 21.54 | 21.56 | 1,317,524 | -0.58(-2.63%) |
Jun 04, 2010 | 22.15 | 23.05 | 21.99 | 22.15 | 1,501,932 | -1.22(-5.24%) |
Jun 03, 2010 | 23.26 | 23.46 | 22.69 | 23.37 | 1,106,403 | +0.38(+1.64%) |
Jun 02, 2010 | 22.40 | 23.01 | 22.21 | 22.99 | 1,685,006 | +0.99(+4.52%) |
Jun 01, 2010 | 22.20 | 23.20 | 21.97 | 22.00 | 243 | -0.12(-0.56%) |
May 28, 2010 | 22.12 | 22.46 | 21.76 | 22.12 | 1,726,627 | +0.36(+1.66%) |
May 27, 2010 | 20.65 | 21.82 | 20.57 | 21.76 | 2,202,272 | +1.66(+8.25%) |
May 26, 2010 | 20.31 | 20.59 | 20.05 | 20.10 | 243 | +0.02(+0.12%) |
May 25, 2010 | 19.77 | 20.13 | 19.61 | 20.08 | 3,945,425 | -0.45(-2.20%) |
May 24, 2010 | 20.74 | 21.04 | 20.53 | 20.53 | 494,206 | -0.40(-1.92%) |
May 21, 2010 | 20.02 | 21.07 | 19.93 | 20.93 | 1,637,132 | +0.47(+2.29%) |
May 20, 2010 | 20.64 | 20.93 | 20.14 | 20.46 | 1,678,805 | -1.01(-4.70%) |
May 19, 2010 | 20.87 | 21.53 | 20.53 | 21.47 | 1,432,676 | +0.19(+0.89%) |
May 18, 2010 | 21.84 | 22.07 | 21.09 | 21.29 | 1,284,643 | +0.01(+0.04%) |
May 17, 2010 | 21.53 | 21.86 | 20.50 | 21.28 | 1,249,987 | -0.23(-1.07%) |
May 14, 2010 | 21.51 | 22.49 | 21.38 | 21.51 | 1,698,878 | -1.27(-5.59%) |
May 13, 2010 | 23.30 | 23.33 | 22.61 | 22.78 | 1,338,936 | -0.51(-2.19%) |
May 12, 2010 | 23.19 | 23.67 | 22.99 | 23.29 | 1,030,618 | +0.28(+1.21%) |
May 11, 2010 | 23.24 | 23.49 | 23.01 | 23.01 | 609,593 | +0.07(+0.29%) |
May 10, 2010 | 22.65 | 22.99 | 22.50 | 22.94 | 1,053,666 | +1.39(+6.44%) |
May 07, 2010 | 21.78 | 22.07 | 20.97 | 21.56 | 1,726,336 | -0.23(-1.06%) |
May 06, 2010 | 21.15 | 22.45 | 19.92 | 21.79 | 243 | -0.14(-0.66%) |
May 05, 2010 | 22.15 | 23.03 | 21.80 | 21.93 | 1,765,118 | -1.09(-4.73%) |
May 04, 2010 | 23.72 | 23.72 | 22.77 | 23.02 | 1,505,997 | -0.99(-4.11%) |
May 03, 2010 | 24.54 | 24.72 | 23.93 | 24.00 | 1,882,198 | -0.06(-0.24%) |
Apr 30, 2010 | 24.42 | 24.62 | 23.56 | 24.06 | 2,138,870 | -0.44(-1.78%) |
Apr 29, 2010 | 23.69 | 24.87 | 23.67 | 24.50 | 1,194,777 | +1.17(+5.00%) |
Apr 28, 2010 | 23.52 | 23.72 | 22.99 | 23.33 | 770,601 | -0.11(-0.46%) |
Apr 27, 2010 | 24.04 | 24.24 | 23.37 | 23.44 | 1,507,407 | -0.77(-3.19%) |
Apr 26, 2010 | 23.99 | 24.59 | 23.65 | 24.21 | 1,081,914 | +0.11(+0.44%) |
Apr 23, 2010 | 23.21 | 24.15 | 23.09 | 24.10 | 928,667 | +0.82(+3.53%) |
Apr 22, 2010 | 23.37 | 23.60 | 22.60 | 23.28 | 1,031,419 | -0.53(-2.24%) |
Apr 21, 2010 | 23.87 | 24.07 | 22.94 | 23.81 | 1,856,050 | -0.04(-0.17%) |
Apr 20, 2010 | 23.71 | 24.34 | 23.57 | 23.86 | 179,245 | +0.67(+2.87%) |
Apr 19, 2010 | 23.17 | 23.86 | 22.59 | 23.19 | 748,442 | -0.47(-1.98%) |
Apr 16, 2010 | 24.43 | 24.45 | 23.63 | 23.66 | 828,292 | -0.98(-3.97%) |
Apr 15, 2010 | 24.59 | 25.18 | 24.50 | 24.64 | 591,774 | -0.13(-0.53%) |
Apr 14, 2010 | 24.62 | 24.91 | 24.59 | 24.77 | 863,634 | +0.21(+0.87%) |
Apr 13, 2010 | 23.94 | 24.84 | 23.38 | 24.55 | 1,005,228 | +0.61(+2.54%) |
Apr 12, 2010 | 23.21 | 24.46 | 23.21 | 23.95 | 605,548 | +0.22(+0.93%) |
Apr 09, 2010 | 23.28 | 24.06 | 23.13 | 23.72 | 737,798 | +0.38(+1.62%) |
Apr 08, 2010 | 22.36 | 23.63 | 22.23 | 23.35 | 896,649 | +0.71(+3.12%) |
Apr 07, 2010 | 23.28 | 23.32 | 22.52 | 22.64 | 878,934 | -0.75(-3.20%) |
Apr 06, 2010 | 23.30 | 23.66 | 23.12 | 23.39 | 823,634 | -0.09(-0.38%) |
Apr 05, 2010 | 23.27 | 23.57 | 23.22 | 23.48 | 697,186 | +0.61(+2.66%) |
Apr 01, 2010 | 21.79 | 22.87 | 22.87 | 22.87 | 1,515,624 | +1.35(+6.26%) |
Mar 31, 2010 | 21.32 | 21.56 | 21.19 | 21.52 | 601,822 | +0.36(+1.71%) |
Mar 30, 2010 | 20.72 | 21.24 | 20.60 | 21.16 | 700,504 | +0.53(+2.59%) |
Mar 29, 2010 | 20.28 | 20.64 | 20.21 | 20.63 | 666,295 | +0.57(+2.82%) |
Mar 26, 2010 | 20.13 | 20.27 | 19.88 | 20.06 | 637,138 | -0.06(-0.29%) |
Mar 25, 2010 | 20.35 | 20.67 | 20.12 | 20.12 | 633,704 | -0.22(-1.09%) |
Mar 24, 2010 | 20.44 | 20.44 | 20.20 | 20.34 | 827,719 | -0.33(-1.59%) |
Mar 23, 2010 | 20.29 | 20.73 | 20.18 | 20.67 | 974,521 | +0.37(+1.82%) |
Mar 22, 2010 | 20.15 | 20.41 | 20.01 | 20.30 | 794,669 | -0.11(-0.56%) |
Mar 19, 2010 | 21.01 | 21.01 | 20.21 | 20.41 | 1,123,200 | -0.53(-2.55%) |
Mar 18, 2010 | 21.34 | 21.46 | 20.83 | 20.95 | 442,780 | -0.39(-1.85%) |
Mar 17, 2010 | 21.24 | 21.51 | 21.17 | 21.34 | 810,831 | +0.13(+0.62%) |
Mar 16, 2010 | 21.00 | 21.29 | 20.88 | 21.21 | 393,619 | +0.33(+1.57%) |
Mar 15, 2010 | 20.75 | 20.92 | 20.61 | 20.88 | 567,823 | -0.36(-1.70%) |
Mar 12, 2010 | 21.64 | 21.91 | 21.16 | 21.24 | 414,442 | -0.28(-1.30%) |
Mar 11, 2010 | 21.20 | 21.56 | 20.92 | 21.52 | 1,352,785 | +0.24(+1.12%) |
Mar 10, 2010 | 20.91 | 21.37 | 20.90 | 21.29 | 581,680 | +0.29(+1.37%) |
Mar 09, 2010 | 21.10 | 21.30 | 20.78 | 21.00 | 558,927 | -0.18(-0.85%) |
Mar 08, 2010 | 21.24 | 21.53 | 21.01 | 21.18 | 561,274 | +0.01(+0.04%) |
Mar 05, 2010 | 20.95 | 21.23 | 20.83 | 21.17 | 451,664 | +0.50(+2.42%) |
Mar 04, 2010 | 20.85 | 20.99 | 20.50 | 20.67 | 592,304 | -0.19(-0.91%) |
Mar 03, 2010 | 20.62 | 21.15 | 20.59 | 20.86 | 566,151 | +0.27(+1.32%) |
Mar 02, 2010 | 20.28 | 20.62 | 20.28 | 20.59 | 709,405 | +0.39(+1.91%) |
Mar 01, 2010 | 20.32 | 20.35 | 20.09 | 20.20 | 622,884 | +0.08(+0.41%) |
Feb 26, 2010 | 19.82 | 20.20 | 19.64 | 20.12 | 920,164 | +0.36(+1.83%) |
Feb 25, 2010 | 19.68 | 19.87 | 19.33 | 19.76 | 1,718,901 | -0.19(-0.95%) |
Feb 24, 2010 | 20.14 | 20.30 | 19.74 | 19.95 | 1,652,855 | -0.16(-0.78%) |
Feb 23, 2010 | 20.81 | 20.94 | 19.99 | 20.10 | 930,444 | -0.93(-4.41%) |
Feb 22, 2010 | 21.56 | 21.79 | 20.86 | 21.03 | 1,531,807 | -0.69(-3.18%) |
Feb 19, 2010 | 20.86 | 21.83 | 20.79 | 21.72 | 958,181 | +0.75(+3.56%) |
Feb 18, 2010 | 20.96 | 21.24 | 20.87 | 20.97 | 821,820 | -0.16(-0.74%) |
Feb 17, 2010 | 20.89 | 21.19 | 20.55 | 21.13 | 1,093,136 | +0.44(+2.14%) |
Feb 16, 2010 | 19.91 | 20.87 | 19.82 | 20.69 | 1,038,512 | +1.03(+5.22%) |
Feb 12, 2010 | 19.70 | 19.66 | 19.66 | 19.66 | 902,847 | -0.12(-0.58%) |
Feb 11, 2010 | 18.85 | 20.01 | 18.78 | 19.77 | 990,444 | +0.64(+3.35%) |
Feb 10, 2010 | 19.51 | 19.67 | 18.89 | 19.13 | 881,218 | -0.36(-1.85%) |
Feb 09, 2010 | 19.38 | 19.86 | 19.17 | 19.49 | 918,106 | +0.39(+2.02%) |
Feb 08, 2010 | 19.49 | 19.68 | 19.07 | 19.11 | 1,139,860 | -0.39(-1.98%) |
Feb 05, 2010 | 19.82 | 20.00 | 19.13 | 19.49 | 1,281,521 | -0.43(-2.14%) |
Feb 04, 2010 | 20.11 | 20.21 | 19.82 | 19.92 | 1,259,082 | -0.16(-0.82%) |
Feb 03, 2010 | 20.05 | 20.64 | 19.87 | 20.09 | 1,220,260 | -0.28(-1.37%) |
Feb 02, 2010 | 20.03 | 20.47 | 19.73 | 20.37 | 1,618,592 | +0.36(+1.81%) |
Feb 01, 2010 | 19.13 | 20.02 | 19.13 | 20.00 | 1,480,376 | +0.99(+5.23%) |
Jan 29, 2010 | 19.42 | 20.19 | 18.97 | 19.01 | 1,718,956 | -0.16(-0.86%) |
Jan 28, 2010 | 19.26 | 19.40 | 18.94 | 19.17 | 1,504,735 | +0.13(+0.69%) |
Jan 27, 2010 | 19.04 | 19.24 | 18.85 | 19.04 | 1,780,265 | -0.02(-0.09%) |
Jan 26, 2010 | 19.22 | 19.22 | 18.94 | 19.06 | 1,218,899 | -0.45(-2.31%) |
Jan 25, 2010 | 19.36 | 19.75 | 19.36 | 19.51 | 1,356,273 | +0.03(+0.17%) |
Jan 22, 2010 | 19.86 | 19.88 | 19.40 | 19.48 | 1,496,248 | -0.43(-2.15%) |
Jan 21, 2010 | 19.91 | 20.03 | 19.65 | 19.91 | 2,677,682 | -0.03(-0.16%) |
Jan 20, 2010 | 20.37 | 20.37 | 19.72 | 19.94 | 1,954,622 | -0.76(-3.65%) |
Jan 19, 2010 | 20.64 | 20.74 | 20.48 | 20.69 | 1,291,930 | -0.04(-0.20%) |
Jan 15, 2010 | 21.16 | 20.73 | 20.73 | 20.73 | 1,657,859 | -0.39(-1.87%) |
Jan 14, 2010 | 21.22 | 21.31 | 21.01 | 21.13 | 1,186,041 | -0.07(-0.31%) |
Jan 13, 2010 | 21.05 | 21.24 | 20.84 | 21.19 | 1,039,524 | +0.05(+0.23%) |
Jan 12, 2010 | 20.96 | 21.25 | 20.73 | 21.15 | 1,698,113 | -0.33(-1.53%) |
Jan 11, 2010 | 21.51 | 21.70 | 21.29 | 21.47 | 2,142,341 | -0.07(-0.31%) |
Jan 08, 2010 | 21.28 | 21.56 | 21.07 | 21.54 | 1,199,798 | +0.20(+0.92%) |
Jan 07, 2010 | 21.24 | 21.46 | 21.13 | 21.34 | 1,063,252 | -0.12(-0.57%) |
Jan 06, 2010 | 21.65 | 21.92 | 21.19 | 21.47 | 1,395,096 | -0.19(-0.87%) |
Jan 05, 2010 | 21.95 | 22.00 | 21.51 | 21.65 | 1,389,053 | -0.19(-0.86%) |
Jan 04, 2010 | 21.40 | 21.91 | 20.97 | 21.84 | 2,577,375 | +1.15(+5.56%) |
Dec 31, 2009 | 20.32 | 20.69 | 20.69 | 20.69 | 1,938,918 | +0.46(+2.27%) |
Dec 30, 2009 | 20.08 | 20.26 | 19.83 | 20.23 | 1,817,111 | +0.10(+0.49%) |
Dec 29, 2009 | 20.17 | 20.36 | 20.01 | 20.14 | 1,618,390 | +0.21(+1.03%) |
Dec 28, 2009 | 19.86 | 20.16 | 19.65 | 19.93 | 768,606 | -0.09(-0.45%) |
Dec 24, 2009 | 19.99 | 20.25 | 19.81 | 20.02 | 528,010 | -0.02(-0.08%) |
Dec 23, 2009 | 20.13 | 20.13 | 19.86 | 20.04 | 1,954,047 | +0.07(+0.37%) |
Dec 22, 2009 | 19.58 | 20.08 | 19.58 | 19.96 | 2,471,419 | +0.23(+1.17%) |
Dec 21, 2009 | 19.85 | 19.86 | 19.46 | 19.73 | 3,013,199 | +0.05(+0.25%) |
Dec 18, 2009 | 20.08 | 20.15 | 19.36 | 19.68 | 1,439,521 | -0.30(-1.48%) |
Dec 17, 2009 | 20.61 | 20.64 | 19.95 | 19.98 | 2,569,892 | -0.93(-4.44%) |
Dec 16, 2009 | 21.10 | 21.10 | 20.68 | 20.91 | 1,953,209 | +0.02(+0.08%) |
Dec 15, 2009 | 20.13 | 21.05 | 19.83 | 20.89 | 2,808,357 | +0.40(+1.96%) |
Dec 14, 2009 | 20.00 | 20.53 | 19.23 | 20.49 | 1,702,661 | +0.35(+1.75%) |
Dec 11, 2009 | 20.12 | 20.14 | 19.83 | 20.14 | 1,543,964 | +0.43(+2.17%) |
Dec 10, 2009 | 19.19 | 19.95 | 19.19 | 19.71 | 1,602,722 | +0.41(+2.13%) |
Dec 09, 2009 | 19.34 | 19.77 | 19.30 | 19.30 | 2,136,682 | -0.21(-1.05%) |
Dec 08, 2009 | 19.91 | 19.95 | 19.50 | 19.50 | 5,967 | -0.71(-3.53%) |
Dec 07, 2009 | 20.05 | 20.22 | 19.91 | 20.22 | 2,800 | -0.11(-0.53%) |
Dec 04, 2009 | 20.54 | 20.88 | 20.12 | 20.32 | 9,620 | +0.07(+0.36%) |
Dec 03, 2009 | 20.58 | 20.58 | 19.92 | 20.25 | 10,959 | -0.30(-1.44%) |