Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.47 | 25.66 | 25.16 | 25.29 | 2,159,514 | -0.21(-0.80%) |
Jan 28, 2011 | 26.06 | 26.06 | 25.27 | 25.50 | 2,980,200 | -0.50(-1.94%) |
Jan 27, 2011 | 25.89 | 26.04 | 25.78 | 26.00 | 1,842,292 | +0.12(+0.48%) |
Jan 26, 2011 | 26.05 | 26.38 | 25.73 | 25.88 | 3,704,646 | -0.19(-0.73%) |
Jan 25, 2011 | 25.88 | 26.14 | 25.82 | 26.07 | 2,887,896 | -0.11(-0.42%) |
Jan 24, 2011 | 25.89 | 26.21 | 25.75 | 26.18 | 3,534,658 | +0.21(+0.81%) |
Jan 21, 2011 | 25.91 | 25.98 | 25.69 | 25.96 | 2,965,848 | +0.10(+0.39%) |
Jan 20, 2011 | 25.80 | 26.20 | 25.77 | 25.86 | 3,876,146 | -0.07(-0.27%) |
Jan 19, 2011 | 25.84 | 26.00 | 25.47 | 25.93 | 10,187,998 | +0.76(+3.04%) |
Jan 18, 2011 | 25.25 | 25.82 | 25.05 | 25.17 | 4,161,774 | -0.02(-0.10%) |
Jan 14, 2011 | 25.23 | 25.45 | 25.09 | 25.20 | 2,898,408 | -0.13(-0.51%) |
Jan 13, 2011 | 25.30 | 25.48 | 25.09 | 25.32 | 3,562,580 | -0.12(-0.47%) |
Jan 12, 2011 | 26.02 | 26.05 | 25.36 | 25.45 | 3,572,544 | -0.57(-2.19%) |
Jan 11, 2011 | 26.35 | 26.39 | 25.96 | 26.02 | 3,340,894 | -0.21(-0.82%) |
Jan 10, 2011 | 25.77 | 26.34 | 25.69 | 26.23 | 3,957,238 | +0.32(+1.25%) |
Jan 07, 2011 | 25.62 | 26.04 | 25.56 | 25.91 | 3,359,382 | +0.23(+0.90%) |
Jan 06, 2011 | 25.91 | 26.25 | 25.54 | 25.68 | 5,324,940 | -0.36(-1.40%) |
Jan 05, 2011 | 26.49 | 26.58 | 25.52 | 26.04 | 7,987,272 | -1.33(-4.86%) |
Jan 04, 2011 | 28.25 | 28.36 | 27.21 | 27.37 | 4,679,826 | -0.90(-3.20%) |
Jan 03, 2011 | 28.33 | 28.50 | 27.97 | 28.27 | 1,618,738 | +0.23(+0.84%) |
Dec 31, 2010 | 28.27 | 28.39 | 28.00 | 28.04 | 1,421,682 | -0.16(-0.55%) |
Dec 30, 2010 | 28.19 | 28.44 | 28.09 | 28.20 | 1,261,208 | -0.11(-0.37%) |
Dec 29, 2010 | 28.23 | 28.32 | 28.10 | 28.30 | 1,405,704 | +0.20(+0.69%) |
Dec 28, 2010 | 28.45 | 28.54 | 28.10 | 28.11 | 1,497,936 | -0.38(-1.32%) |
Dec 27, 2010 | 28.42 | 28.67 | 28.06 | 28.48 | 1,151,598 | +0.09(+0.33%) |
Dec 23, 2010 | 28.22 | 28.50 | 28.20 | 28.39 | 1,023,112 | +0.24(+0.85%) |
Dec 22, 2010 | 28.12 | 28.31 | 28.00 | 28.14 | 1,104,778 | +0.02(+0.09%) |
Dec 21, 2010 | 28.45 | 28.53 | 27.80 | 28.12 | 2,218,420 | -0.18(-0.62%) |
Dec 20, 2010 | 28.62 | 28.62 | 28.15 | 28.30 | 2,554,008 | -0.38(-1.34%) |
Dec 17, 2010 | 28.62 | 28.72 | 28.13 | 28.68 | 6,881,448 | +0.08(+0.28%) |
Dec 16, 2010 | 27.99 | 28.64 | 27.96 | 28.60 | 2,205,040 | +0.66(+2.34%) |
Dec 15, 2010 | 27.95 | 28.16 | 27.89 | 27.95 | 1,817,676 | +0.00(+0.02%) |
Dec 14, 2010 | 27.93 | 28.14 | 27.60 | 27.94 | 2,065,752 | +0.02(+0.05%) |
Dec 13, 2010 | 28.44 | 28.50 | 27.84 | 27.93 | 2,941,990 | -0.40(-1.43%) |
Dec 10, 2010 | 27.95 | 28.37 | 27.56 | 28.33 | 2,199,734 | +0.48(+1.74%) |
Dec 09, 2010 | 28.46 | 28.59 | 27.70 | 27.84 | 2,637,676 | -0.62(-2.20%) |
Dec 08, 2010 | 28.38 | 28.52 | 28.08 | 28.47 | 2,135,194 | +0.19(+0.67%) |
Dec 07, 2010 | 27.88 | 28.68 | 27.83 | 28.28 | 4,197,284 | +0.76(+2.76%) |
Dec 06, 2010 | 28.20 | 28.21 | 27.32 | 27.52 | 3,553,588 | -0.75(-2.65%) |
Dec 03, 2010 | 27.91 | 28.32 | 27.67 | 28.27 | 2,052,492 | +0.22(+0.80%) |
Dec 02, 2010 | 27.87 | 28.11 | 27.70 | 28.05 | 1,982,982 | +0.09(+0.30%) |
Dec 01, 2010 | 27.73 | 28.05 | 27.51 | 27.96 | 1,801,234 | +0.48(+1.77%) |
Nov 30, 2010 | 27.48 | 27.73 | 27.39 | 27.48 | 3,697,346 | -0.11(-0.42%) |
Nov 29, 2010 | 28.25 | 28.25 | 27.46 | 27.59 | 4,258,344 | -0.77(-2.70%) |
Nov 26, 2010 | 28.04 | 28.46 | 28.00 | 28.36 | 1,326,864 | +0.31(+1.11%) |
Nov 24, 2010 | 27.91 | 28.05 | 28.05 | 28.05 | 2,469,568 | +0.61(+2.22%) |
Nov 23, 2010 | 27.21 | 27.49 | 27.02 | 27.43 | 3,682,890 | +0.02(+0.09%) |
Nov 22, 2010 | 26.82 | 27.50 | 26.71 | 27.41 | 3,319,588 | +0.71(+2.64%) |
Nov 19, 2010 | 26.98 | 27.07 | 26.53 | 26.70 | 4,015,508 | -0.20(-0.74%) |
Nov 18, 2010 | 28.20 | 29.00 | 26.84 | 26.91 | 9,170,096 | -0.45(-1.65%) |
Nov 17, 2010 | 26.75 | 27.40 | 26.68 | 27.36 | 3,279,368 | +0.67(+2.51%) |
Nov 16, 2010 | 26.65 | 26.93 | 26.50 | 26.68 | 1,973,824 | -0.09(-0.34%) |
Nov 15, 2010 | 26.68 | 26.96 | 26.50 | 26.77 | 1,988,716 | +0.00(+0.00%) |
Nov 12, 2010 | 26.88 | 26.95 | 26.54 | 26.77 | 2,445,538 | -0.39(-1.44%) |
Nov 11, 2010 | 26.70 | 27.34 | 26.61 | 27.16 | 2,661,444 | +0.34(+1.27%) |
Nov 10, 2010 | 26.29 | 26.82 | 26.15 | 26.82 | 1,828,452 | +0.44(+1.67%) |
Nov 09, 2010 | 26.41 | 26.50 | 26.23 | 26.39 | 1,378,176 | +0.04(+0.15%) |
Nov 08, 2010 | 26.31 | 26.41 | 26.05 | 26.34 | 1,799,390 | -0.14(-0.55%) |
Nov 05, 2010 | 26.21 | 26.60 | 26.19 | 26.49 | 1,610,624 | +0.40(+1.53%) |
Nov 04, 2010 | 26.50 | 26.50 | 25.97 | 26.09 | 2,699,004 | -0.21(-0.82%) |
Nov 03, 2010 | 26.30 | 26.40 | 26.00 | 26.30 | 1,554,328 | +0.13(+0.50%) |
Nov 02, 2010 | 25.88 | 26.32 | 25.81 | 26.18 | 1,913,794 | +0.43(+1.67%) |
Nov 01, 2010 | 25.75 | 25.93 | 25.52 | 25.75 | 2,095,236 | +0.09(+0.35%) |
Oct 29, 2010 | 25.66 | 25.78 | 25.46 | 25.66 | 1,725,046 | +0.01(+0.04%) |
Oct 28, 2010 | 25.75 | 25.95 | 25.48 | 25.64 | 2,249,190 | +0.04(+0.18%) |
Oct 27, 2010 | 25.68 | 25.73 | 25.45 | 25.60 | 2,219,644 | -0.22(-0.85%) |
Oct 25, 2010 | 25.98 | 26.20 | 25.78 | 25.82 | 1,935,816 | -0.04(-0.17%) |
Oct 22, 2010 | 25.71 | 26.07 | 25.64 | 25.86 | 1,946,462 | +0.16(+0.64%) |
Oct 21, 2010 | 25.71 | 25.92 | 25.52 | 25.70 | 2,991,920 | +0.12(+0.49%) |
Oct 20, 2010 | 25.18 | 25.61 | 25.02 | 25.57 | 3,713,740 | +0.50(+1.97%) |
Oct 19, 2010 | 25.09 | 25.68 | 24.94 | 25.08 | 4,469,040 | -0.03(-0.12%) |
Oct 18, 2010 | 25.11 | 25.18 | 24.88 | 25.11 | 1,975,906 | +0.07(+0.28%) |
Oct 15, 2010 | 25.05 | 25.15 | 24.76 | 25.04 | 2,294,588 | +0.22(+0.89%) |
Oct 14, 2010 | 25.35 | 25.48 | 24.61 | 24.82 | 2,997,418 | -0.48(-1.88%) |
Oct 13, 2010 | 25.34 | 25.48 | 25.09 | 25.30 | 3,055,550 | +0.07(+0.26%) |
Oct 12, 2010 | 24.91 | 25.32 | 24.77 | 25.23 | 2,152,744 | +0.24(+0.96%) |
Oct 11, 2010 | 24.41 | 25.08 | 24.25 | 24.99 | 2,180,456 | +0.44(+1.81%) |
Oct 08, 2010 | 24.90 | 25.07 | 24.54 | 24.55 | 5,054,282 | -0.30(-1.21%) |
Oct 07, 2010 | 25.00 | 25.00 | 24.50 | 24.84 | 1,938,630 | +0.22(+0.89%) |
Oct 06, 2010 | 24.55 | 24.65 | 24.48 | 24.62 | 1,567,214 | +0.10(+0.39%) |
Oct 05, 2010 | 24.26 | 24.68 | 24.23 | 24.53 | 1,580,218 | +0.41(+1.72%) |
Oct 04, 2010 | 24.22 | 24.32 | 23.98 | 24.11 | 1,668,720 | -0.12(-0.52%) |
Oct 01, 2010 | 24.58 | 24.66 | 24.14 | 24.24 | 2,144,936 | -0.14(-0.57%) |
Sep 30, 2010 | 24.85 | 24.92 | 24.30 | 24.38 | 3,044,338 | -0.32(-1.28%) |
Sep 29, 2010 | 24.77 | 25.05 | 24.64 | 24.70 | 3,323,226 | +0.12(+0.49%) |
Sep 28, 2010 | 24.49 | 24.64 | 24.11 | 24.57 | 2,632,374 | +0.18(+0.72%) |
Sep 27, 2010 | 23.80 | 24.45 | 23.75 | 24.40 | 3,364,884 | +0.71(+3.02%) |
Sep 24, 2010 | 23.99 | 24.06 | 23.67 | 23.68 | 2,931,098 | -0.08(-0.34%) |
Sep 23, 2010 | 24.02 | 24.14 | 23.73 | 23.77 | 2,114,004 | -0.36(-1.51%) |
Sep 22, 2010 | 23.98 | 24.16 | 23.78 | 24.13 | 1,877,518 | +0.06(+0.27%) |
Sep 21, 2010 | 24.18 | 24.24 | 23.87 | 24.07 | 2,208,486 | -0.16(-0.68%) |
Sep 20, 2010 | 24.31 | 24.32 | 24.07 | 24.23 | 1,970,734 | +0.04(+0.17%) |
Sep 17, 2010 | 24.07 | 24.23 | 23.98 | 24.19 | 3,145,110 | +0.16(+0.67%) |
Sep 15, 2010 | 23.54 | 24.11 | 23.54 | 24.03 | 3,244,380 | +0.35(+1.46%) |
Sep 14, 2010 | 23.64 | 23.82 | 23.45 | 23.68 | 2,341,686 | +0.24(+1.05%) |
Sep 13, 2010 | 23.41 | 23.56 | 23.25 | 23.44 | 2,966,178 | +0.17(+0.73%) |
Sep 10, 2010 | 23.11 | 23.38 | 23.09 | 23.27 | 1,220,528 | +0.25(+1.11%) |
Sep 09, 2010 | 23.50 | 23.66 | 22.84 | 23.02 | 3,334,074 | -0.38(-1.62%) |
Sep 08, 2010 | 23.25 | 23.61 | 23.17 | 23.39 | 2,316,908 | +0.23(+0.99%) |
Sep 07, 2010 | 23.02 | 23.30 | 22.82 | 23.16 | 2,357,868 | +0.15(+0.65%) |
Sep 03, 2010 | 23.59 | 23.75 | 22.89 | 23.02 | 4,144,870 | -0.43(-1.86%) |
Sep 02, 2010 | 23.02 | 23.59 | 23.02 | 23.45 | 2,622,484 | +0.47(+2.07%) |
Sep 01, 2010 | 22.98 | 23.24 | 22.81 | 22.98 | 2,601,070 | +0.34(+1.50%) |
Aug 31, 2010 | 22.41 | 22.84 | 22.35 | 22.64 | 3,357,246 | +0.06(+0.25%) |
Aug 30, 2010 | 22.80 | 22.94 | 22.54 | 22.58 | 3,523,854 | -0.32(-1.38%) |
Aug 27, 2010 | 22.61 | 22.93 | 22.29 | 22.89 | 3,481,608 | +0.51(+2.28%) |
Aug 26, 2010 | 22.41 | 22.71 | 22.30 | 22.39 | 3,535,920 | -0.02(-0.11%) |
Aug 25, 2010 | 22.05 | 22.50 | 21.89 | 22.41 | 3,879,224 | +0.23(+1.06%) |
Aug 24, 2010 | 21.89 | 23.00 | 21.75 | 22.18 | 6,168,828 | +0.11(+0.50%) |
Aug 23, 2010 | 22.52 | 22.59 | 22.05 | 22.07 | 3,195,674 | -0.24(-1.10%) |
Aug 20, 2010 | 21.93 | 22.34 | 21.75 | 22.31 | 3,754,748 | +0.38(+1.73%) |
Aug 19, 2010 | 21.23 | 22.27 | 21.11 | 21.93 | 8,527,994 | +1.02(+4.88%) |
Aug 18, 2010 | 20.55 | 20.98 | 20.33 | 20.91 | 4,131,370 | +0.39(+1.90%) |
Aug 17, 2010 | 20.55 | 20.76 | 20.30 | 20.52 | 5,762,488 | -0.49(-2.33%) |
Aug 16, 2010 | 21.06 | 21.20 | 20.80 | 21.01 | 2,445,428 | -0.15(-0.71%) |
Aug 13, 2010 | 21.18 | 21.34 | 21.11 | 21.16 | 1,721,828 | -0.10(-0.47%) |
Aug 12, 2010 | 20.78 | 21.36 | 20.64 | 21.26 | 2,224,448 | +0.14(+0.64%) |
Aug 11, 2010 | 21.14 | 21.34 | 21.03 | 21.12 | 2,334,568 | -0.18(-0.82%) |
Aug 10, 2010 | 21.31 | 21.42 | 21.19 | 21.30 | 2,650,328 | -0.20(-0.93%) |
Aug 09, 2010 | 21.07 | 21.61 | 21.07 | 21.50 | 2,620,864 | +0.48(+2.31%) |
Aug 06, 2010 | 21.25 | 21.30 | 20.80 | 21.02 | 5,245,952 | -0.36(-1.68%) |
Aug 05, 2010 | 21.52 | 21.64 | 21.34 | 21.38 | 2,390,716 | -0.23(-1.04%) |
Aug 04, 2010 | 21.82 | 21.91 | 21.52 | 21.60 | 3,218,728 | -0.05(-0.23%) |
Aug 03, 2010 | 22.11 | 22.11 | 21.62 | 21.65 | 3,605,446 | -0.46(-2.10%) |
Aug 02, 2010 | 22.39 | 22.75 | 22.05 | 22.11 | 3,967,300 | -0.05(-0.20%) |
Jul 30, 2010 | 21.45 | 22.21 | 21.36 | 22.16 | 3,675,420 | +0.44(+2.03%) |
Jul 29, 2010 | 21.96 | 22.09 | 21.55 | 21.72 | 3,417,366 | -0.25(-1.12%) |
Jul 28, 2010 | 22.05 | 22.25 | 21.86 | 21.96 | 2,491,626 | -0.04(-0.18%) |
Jul 27, 2010 | 22.25 | 22.56 | 21.91 | 22.00 | 3,558,700 | -0.09(-0.41%) |
Jul 26, 2010 | 21.73 | 22.09 | 21.62 | 22.09 | 2,079,654 | +0.38(+1.75%) |
Jul 23, 2010 | 21.43 | 21.75 | 21.30 | 21.71 | 2,139,064 | +0.31(+1.45%) |
Jul 22, 2010 | 21.07 | 21.45 | 20.96 | 21.41 | 2,199,820 | +0.43(+2.03%) |
Jul 21, 2010 | 21.21 | 21.31 | 20.94 | 20.98 | 3,018,372 | -0.19(-0.90%) |
Jul 20, 2010 | 20.64 | 21.20 | 20.48 | 21.17 | 3,726,828 | +0.39(+1.88%) |
Jul 19, 2010 | 21.20 | 21.20 | 20.73 | 20.78 | 3,975,528 | -0.42(-1.98%) |
Jul 16, 2010 | 21.29 | 21.41 | 21.15 | 21.20 | 3,179,682 | -0.09(-0.42%) |
Jul 15, 2010 | 20.98 | 21.38 | 20.86 | 21.29 | 2,786,620 | +0.26(+1.24%) |
Jul 14, 2010 | 20.80 | 21.11 | 20.73 | 21.03 | 2,148,550 | +0.21(+1.03%) |
Jul 13, 2010 | 20.83 | 21.00 | 20.73 | 20.82 | 2,365,434 | +0.13(+0.63%) |
Jul 12, 2010 | 20.65 | 20.84 | 20.50 | 20.68 | 2,058,350 | -0.02(-0.07%) |
Jul 09, 2010 | 20.93 | 21.04 | 20.60 | 20.70 | 2,770,014 | -0.23(-1.08%) |
Jul 08, 2010 | 20.97 | 21.15 | 20.45 | 20.93 | 4,318,916 | +0.12(+0.58%) |
Jul 07, 2010 | 21.15 | 21.28 | 20.66 | 20.80 | 9,119,930 | -0.66(-3.07%) |
Jul 06, 2010 | 21.86 | 22.07 | 21.33 | 21.46 | 5,910,564 | -0.07(-0.35%) |
Jul 02, 2010 | 21.24 | 21.65 | 21.15 | 21.54 | 4,797,046 | +0.36(+1.72%) |
Jul 01, 2010 | 20.86 | 21.21 | 20.55 | 21.18 | 4,317,820 | +0.36(+1.73%) |
Jun 30, 2010 | 20.90 | 21.15 | 20.80 | 20.82 | 4,816,182 | -0.05(-0.26%) |
Jun 29, 2010 | 20.72 | 20.96 | 20.58 | 20.87 | 4,800,404 | -0.13(-0.64%) |
Jun 25, 2010 | 21.00 | 21.23 | 20.75 | 21.00 | 4,677,624 | +0.11(+0.52%) |
Jun 24, 2010 | 20.85 | 21.06 | 20.45 | 20.90 | 14,387,400 | +0.01(+0.05%) |
Jun 23, 2010 | 20.70 | 21.00 | 20.66 | 20.89 | 2,759,847 | +0.20(+0.98%) |
Jun 22, 2010 | 20.97 | 21.18 | 20.63 | 20.68 | 3,621,978 | -0.33(-1.59%) |
Jun 21, 2010 | 21.10 | 21.29 | 20.87 | 21.02 | 4,334,946 | +0.01(+0.05%) |
Jun 18, 2010 | 21.29 | 21.44 | 20.98 | 21.01 | 4,412,994 | -0.18(-0.87%) |
Jun 17, 2010 | 21.17 | 21.40 | 21.00 | 21.19 | 2,983,806 | +0.01(+0.06%) |
Jun 16, 2010 | 21.22 | 21.48 | 21.10 | 21.18 | 3,159,315 | -0.16(-0.73%) |
Jun 15, 2010 | 21.08 | 21.49 | 20.97 | 21.33 | 3,456,738 | +0.41(+1.98%) |
Jun 14, 2010 | 21.16 | 21.20 | 20.87 | 20.92 | 3,407,193 | -0.10(-0.48%) |
Jun 11, 2010 | 20.83 | 21.05 | 20.71 | 21.02 | 2,955,063 | +0.15(+0.70%) |
Jun 10, 2010 | 20.64 | 20.92 | 20.62 | 20.87 | 3,228,459 | +0.40(+1.97%) |
Jun 09, 2010 | 20.31 | 20.77 | 20.31 | 20.47 | 3,475,449 | +0.16(+0.80%) |
Jun 08, 2010 | 20.18 | 20.42 | 19.93 | 20.31 | 3,210,678 | +0.19(+0.96%) |
Jun 07, 2010 | 20.40 | 20.41 | 20.00 | 20.11 | 4,490,157 | -0.20(-0.98%) |
Jun 04, 2010 | 20.64 | 20.69 | 20.21 | 20.31 | 4,012,749 | -0.51(-2.44%) |
Jun 03, 2010 | 20.73 | 20.86 | 20.57 | 20.82 | 5,640,885 | +0.14(+0.69%) |
Jun 02, 2010 | 20.59 | 20.71 | 20.35 | 20.68 | 3,473,703 | +0.11(+0.55%) |
Jun 01, 2010 | 20.86 | 20.93 | 20.56 | 20.56 | 4,213,422 | -0.30(-1.44%) |
May 28, 2010 | 20.84 | 21.00 | 20.59 | 20.86 | 4,335,399 | +0.02(+0.10%) |
May 27, 2010 | 21.19 | 21.20 | 20.72 | 20.84 | 4,408,224 | +0.17(+0.81%) |
May 26, 2010 | 21.17 | 21.27 | 20.63 | 20.68 | 4,251,744 | -0.47(-2.22%) |
May 25, 2010 | 20.58 | 21.19 | 20.42 | 21.15 | 6,286,308 | +0.27(+1.29%) |
May 24, 2010 | 20.41 | 21.22 | 20.36 | 20.88 | 6,744,378 | +0.53(+2.60%) |
May 21, 2010 | 20.26 | 20.67 | 20.07 | 20.35 | 8,198,550 | -0.21(-1.04%) |
May 20, 2010 | 20.50 | 20.98 | 20.03 | 20.56 | 11,489,865 | +0.67(+3.37%) |
May 19, 2010 | 19.82 | 20.17 | 19.73 | 19.89 | 4,726,665 | +0.09(+0.44%) |
May 18, 2010 | 20.10 | 20.24 | 19.58 | 19.80 | 4,367,697 | -0.13(-0.64%) |
May 17, 2010 | 20.03 | 20.17 | 19.63 | 19.93 | 5,304,441 | -0.04(-0.18%) |
May 14, 2010 | 19.91 | 20.21 | 19.73 | 19.97 | 4,894,536 | -0.04(-0.22%) |
May 13, 2010 | 20.07 | 20.38 | 19.92 | 20.01 | 5,619,759 | -0.46(-2.25%) |
May 12, 2010 | 20.24 | 20.53 | 20.19 | 20.47 | 3,448,998 | +0.20(+1.00%) |
May 11, 2010 | 20.33 | 20.36 | 19.86 | 20.27 | 2,660,340 | +0.15(+0.73%) |
May 10, 2010 | 19.89 | 20.36 | 19.87 | 20.12 | 3,713,571 | +0.54(+2.78%) |
May 07, 2010 | 19.91 | 20.03 | 19.20 | 19.58 | 4,477,122 | -0.39(-1.95%) |
May 06, 2010 | 20.25 | 20.30 | 19.35 | 19.97 | 5,875,905 | -0.42(-2.04%) |
May 05, 2010 | 20.55 | 20.71 | 20.20 | 20.38 | 2,644,842 | -0.06(-0.28%) |
May 04, 2010 | 20.24 | 20.50 | 19.90 | 20.44 | 2,858,082 | +0.03(+0.15%) |
May 03, 2010 | 20.37 | 20.60 | 20.23 | 20.41 | 3,398,952 | +0.17(+0.84%) |
Apr 30, 2010 | 20.82 | 20.82 | 20.07 | 20.24 | 4,746,435 | -0.51(-2.44%) |
Apr 29, 2010 | 20.35 | 20.87 | 20.28 | 20.75 | 2,767,494 | +0.47(+2.32%) |
Apr 28, 2010 | 20.50 | 20.68 | 20.23 | 20.28 | 3,232,554 | -0.13(-0.65%) |
Apr 27, 2010 | 20.50 | 20.71 | 20.36 | 20.41 | 2,332,704 | -0.18(-0.89%) |
Apr 26, 2010 | 20.76 | 20.80 | 20.49 | 20.59 | 3,082,536 | -0.28(-1.36%) |
Apr 23, 2010 | 20.47 | 20.90 | 20.47 | 20.88 | 4,033,275 | +0.41(+2.02%) |
Apr 22, 2010 | 20.08 | 20.52 | 20.04 | 20.46 | 3,689,922 | +0.31(+1.54%) |
Apr 21, 2010 | 19.94 | 20.19 | 19.89 | 20.15 | 2,709,612 | +0.27(+1.36%) |
Apr 20, 2010 | 19.78 | 19.93 | 19.74 | 19.88 | 2,377,791 | +0.15(+0.76%) |
Apr 19, 2010 | 19.98 | 20.03 | 19.56 | 19.73 | 2,966,160 | -0.23(-1.15%) |
Apr 16, 2010 | 19.58 | 19.97 | 19.42 | 19.96 | 3,557,502 | +0.09(+0.47%) |
Apr 15, 2010 | 19.89 | 20.00 | 19.74 | 19.87 | 2,494,929 | -0.07(-0.33%) |
Apr 14, 2010 | 19.97 | 20.06 | 19.85 | 19.94 | 3,070,368 | +0.09(+0.44%) |
Apr 13, 2010 | 19.74 | 19.86 | 19.63 | 19.85 | 2,442,396 | +0.06(+0.30%) |
Apr 12, 2010 | 19.75 | 19.85 | 19.63 | 19.79 | 2,213,238 | -0.01(-0.05%) |
Apr 09, 2010 | 19.75 | 19.81 | 19.58 | 19.80 | 2,525,082 | -0.01(-0.05%) |
Apr 08, 2010 | 19.82 | 19.92 | 19.52 | 19.81 | 2,633,508 | -0.05(-0.24%) |
Apr 07, 2010 | 19.93 | 20.27 | 19.78 | 19.86 | 4,561,245 | +0.03(+0.13%) |
Apr 06, 2010 | 19.60 | 19.87 | 19.50 | 19.83 | 2,949,408 | +0.00(+0.00%) |
Apr 05, 2010 | 19.93 | 20.06 | 19.73 | 19.83 | 2,362,071 | -0.10(-0.49%) |
Apr 01, 2010 | 19.78 | 19.93 | 19.93 | 19.93 | 6,210,000 | +0.19(+0.95%) |
Mar 31, 2010 | 19.90 | 19.97 | 19.67 | 19.74 | 2,903,385 | -0.12(-0.59%) |
Mar 30, 2010 | 19.94 | 20.05 | 19.68 | 19.86 | 2,075,640 | -0.03(-0.13%) |
Mar 29, 2010 | 19.88 | 20.07 | 19.75 | 19.88 | 1,912,353 | -0.02(-0.10%) |
Mar 26, 2010 | 19.74 | 19.99 | 19.71 | 19.90 | 2,776,269 | +0.19(+0.96%) |
Mar 25, 2010 | 19.90 | 19.99 | 19.54 | 19.71 | 3,989,316 | -0.09(-0.45%) |
Mar 24, 2010 | 19.96 | 20.01 | 19.65 | 19.80 | 3,737,343 | -0.13(-0.65%) |
Mar 23, 2010 | 19.91 | 20.09 | 19.60 | 19.93 | 4,195,911 | +0.11(+0.54%) |
Mar 22, 2010 | 18.85 | 20.02 | 18.85 | 19.83 | 8,372,061 | +1.02(+5.42%) |
Mar 19, 2010 | 18.96 | 18.97 | 18.77 | 18.81 | 2,369,637 | -0.11(-0.58%) |
Mar 18, 2010 | 18.79 | 18.94 | 18.70 | 18.92 | 1,911,027 | +0.09(+0.46%) |
Mar 17, 2010 | 19.00 | 19.08 | 18.77 | 18.83 | 3,172,284 | -0.08(-0.41%) |
Mar 16, 2010 | 19.10 | 19.31 | 18.84 | 18.91 | 3,803,847 | -0.08(-0.42%) |
Mar 15, 2010 | 18.85 | 19.03 | 18.48 | 18.99 | 2,940,858 | +0.22(+1.15%) |
Mar 12, 2010 | 18.65 | 18.81 | 18.40 | 18.77 | 1,775,520 | +0.09(+0.46%) |
Mar 11, 2010 | 18.74 | 18.77 | 18.53 | 18.68 | 1,748,988 | -0.03(-0.18%) |
Mar 10, 2010 | 18.65 | 18.81 | 18.59 | 18.72 | 1,889,832 | +0.04(+0.21%) |
Mar 09, 2010 | 18.88 | 18.99 | 18.57 | 18.68 | 4,183,227 | -0.27(-1.43%) |
Mar 08, 2010 | 18.87 | 19.02 | 18.78 | 18.95 | 2,528,307 | +0.02(+0.12%) |
Mar 05, 2010 | 18.81 | 19.00 | 18.67 | 18.92 | 2,507,640 | +0.20(+1.05%) |
Mar 04, 2010 | 18.58 | 18.98 | 18.50 | 18.73 | 3,466,131 | +0.19(+1.01%) |
Mar 03, 2010 | 18.62 | 18.71 | 18.48 | 18.54 | 3,189,738 | -0.14(-0.75%) |
Mar 02, 2010 | 18.39 | 18.70 | 18.32 | 18.68 | 4,341,513 | +0.25(+1.37%) |
Mar 01, 2010 | 18.70 | 18.74 | 18.38 | 18.43 | 3,934,263 | -0.15(-0.83%) |
Feb 26, 2010 | 18.78 | 18.80 | 18.52 | 18.58 | 4,259,010 | -0.11(-0.59%) |
Feb 25, 2010 | 18.53 | 18.82 | 18.51 | 18.69 | 8,453,676 | +0.10(+0.52%) |
Feb 24, 2010 | 17.30 | 18.75 | 17.29 | 18.59 | 20,158,118 | +2.03(+12.26%) |
Feb 23, 2010 | 16.56 | 16.66 | 16.38 | 16.56 | 4,638,888 | +0.05(+0.32%) |
Feb 22, 2010 | 16.71 | 16.81 | 16.50 | 16.51 | 3,861,591 | -0.16(-0.94%) |
Feb 19, 2010 | 16.57 | 16.80 | 16.51 | 16.67 | 2,938,527 | +0.04(+0.24%) |
Feb 18, 2010 | 16.63 | 16.68 | 16.53 | 16.63 | 1,643,427 | -0.07(-0.42%) |
Feb 17, 2010 | 16.44 | 16.73 | 16.42 | 16.70 | 2,219,859 | +0.26(+1.56%) |
Feb 16, 2010 | 16.37 | 16.66 | 16.29 | 16.44 | 5,277,000 | +0.32(+1.96%) |
Feb 12, 2010 | 15.87 | 16.12 | 16.12 | 16.12 | 10,661,400 | +0.22(+1.38%) |
Feb 11, 2010 | 15.88 | 15.92 | 15.74 | 15.90 | 2,657,808 | -0.02(-0.15%) |
Feb 10, 2010 | 15.92 | 16.09 | 15.78 | 15.93 | 3,032,238 | -0.06(-0.40%) |
Feb 09, 2010 | 15.79 | 16.03 | 15.72 | 15.99 | 3,749,205 | +0.28(+1.80%) |
Feb 08, 2010 | 16.04 | 16.08 | 15.67 | 15.71 | 8,184,498 | -0.35(-2.18%) |
Feb 05, 2010 | 16.23 | 16.24 | 16.02 | 16.06 | 8,872,632 | -0.31(-1.87%) |
Feb 04, 2010 | 16.66 | 16.70 | 16.33 | 16.36 | 10,197,525 | -0.70(-4.10%) |
Feb 03, 2010 | 16.90 | 17.24 | 16.83 | 17.06 | 5,797,482 | +0.10(+0.57%) |
Feb 02, 2010 | 16.71 | 17.02 | 16.68 | 16.97 | 4,244,037 | +0.31(+1.86%) |