Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.54 | 23.02 | 22.50 | 22.85 | 1,975,233 | +0.09(+0.41%) |
Nov 29, 2010 | 22.63 | 23.03 | 22.50 | 22.75 | 2,191,511 | +0.06(+0.26%) |
Nov 26, 2010 | 22.44 | 22.87 | 22.40 | 22.69 | 1,032,095 | -0.02(-0.07%) |
Nov 24, 2010 | 22.68 | 22.71 | 22.71 | 22.71 | 2,687,508 | +0.29(+1.29%) |
Nov 23, 2010 | 22.67 | 22.72 | 22.41 | 22.42 | 2,179,224 | -0.49(-2.12%) |
Nov 22, 2010 | 22.92 | 23.13 | 22.79 | 22.90 | 3,255,032 | -0.09(-0.37%) |
Nov 19, 2010 | 23.27 | 23.27 | 22.96 | 22.99 | 2,676,883 | -0.29(-1.24%) |
Nov 18, 2010 | 23.13 | 23.46 | 22.96 | 23.28 | 3,909,428 | +0.46(+2.01%) |
Nov 17, 2010 | 23.06 | 23.30 | 22.82 | 22.82 | 2,355,149 | -0.21(-0.91%) |
Nov 16, 2010 | 23.46 | 23.56 | 22.97 | 23.03 | 2,587,521 | -0.64(-2.69%) |
Nov 15, 2010 | 23.60 | 23.78 | 23.44 | 23.66 | 1,826,173 | +0.15(+0.65%) |
Nov 12, 2010 | 23.77 | 23.87 | 23.45 | 23.51 | 1,757,424 | -0.43(-1.81%) |
Nov 11, 2010 | 23.86 | 24.11 | 23.52 | 23.94 | 1,845,890 | -0.16(-0.67%) |
Nov 10, 2010 | 23.53 | 24.11 | 23.22 | 24.11 | 2,303,852 | +0.52(+2.19%) |
Nov 09, 2010 | 23.81 | 24.04 | 23.49 | 23.59 | 1,914,678 | -0.48(-2.01%) |
Nov 08, 2010 | 24.33 | 24.33 | 23.42 | 24.07 | 3,245,204 | -0.34(-1.39%) |
Nov 05, 2010 | 23.76 | 24.54 | 23.62 | 24.41 | 3,595,603 | +0.63(+2.64%) |
Nov 04, 2010 | 22.78 | 23.81 | 22.78 | 23.78 | 4,530,132 | +1.29(+5.73%) |
Nov 03, 2010 | 22.71 | 22.82 | 22.31 | 22.49 | 3,085,549 | -0.18(-0.79%) |
Nov 02, 2010 | 22.72 | 22.90 | 22.56 | 22.67 | 1,993,581 | +0.14(+0.64%) |
Nov 01, 2010 | 23.07 | 23.28 | 22.35 | 22.53 | 2,584,481 | -0.42(-1.85%) |
Oct 29, 2010 | 22.58 | 23.08 | 22.35 | 22.95 | 4,130,799 | +0.42(+1.84%) |
Oct 28, 2010 | 23.72 | 24.34 | 22.54 | 22.54 | 5,930,069 | -0.47(-2.06%) |
Oct 27, 2010 | 23.03 | 23.24 | 22.53 | 23.01 | 4,507,884 | +0.55(+2.45%) |
Oct 25, 2010 | 22.94 | 22.99 | 22.40 | 22.46 | 3,161,182 | -0.31(-1.34%) |
Oct 22, 2010 | 22.98 | 23.04 | 22.67 | 22.77 | 1,115,110 | -0.14(-0.63%) |
Oct 21, 2010 | 23.03 | 23.26 | 22.79 | 22.91 | 2,662,115 | -0.08(-0.37%) |
Oct 20, 2010 | 22.43 | 23.05 | 22.43 | 22.99 | 3,123,413 | +0.57(+2.53%) |
Oct 19, 2010 | 22.26 | 22.71 | 22.23 | 22.43 | 2,850,802 | -0.14(-0.64%) |
Oct 18, 2010 | 22.43 | 22.63 | 22.43 | 22.57 | 2,047,965 | +0.09(+0.42%) |
Oct 15, 2010 | 22.72 | 22.94 | 22.31 | 22.48 | 4,472,715 | -0.14(-0.60%) |
Oct 14, 2010 | 23.55 | 23.72 | 22.46 | 22.61 | 6,710,169 | -1.03(-4.38%) |
Oct 13, 2010 | 23.59 | 23.77 | 23.36 | 23.65 | 4,427,807 | +0.17(+0.72%) |
Oct 12, 2010 | 23.20 | 23.54 | 22.93 | 23.48 | 3,341,264 | +0.09(+0.40%) |
Oct 11, 2010 | 22.75 | 23.61 | 22.74 | 23.38 | 3,301,030 | +0.57(+2.49%) |
Oct 08, 2010 | 22.82 | 22.86 | 22.34 | 22.82 | 2,649,430 | +0.36(+1.59%) |
Oct 07, 2010 | 22.12 | 22.52 | 21.99 | 22.46 | 5,173,680 | +0.36(+1.65%) |
Oct 06, 2010 | 21.69 | 22.10 | 21.61 | 22.10 | 2,585,969 | +0.41(+1.88%) |
Oct 05, 2010 | 21.41 | 21.88 | 21.12 | 21.69 | 2,436,660 | +0.50(+2.36%) |
Oct 04, 2010 | 21.28 | 21.54 | 21.05 | 21.19 | 1,172,842 | -0.21(-0.99%) |
Oct 01, 2010 | 21.40 | 21.65 | 21.20 | 21.40 | 1,735,257 | +0.21(+0.99%) |
Sep 30, 2010 | 21.18 | 21.66 | 21.11 | 21.19 | 8,458 | -0.14(-0.66%) |
Sep 29, 2010 | 21.37 | 21.54 | 21.20 | 21.33 | 2,452,064 | -0.24(-1.10%) |
Sep 28, 2010 | 21.37 | 21.61 | 21.07 | 21.57 | 13,204 | +0.28(+1.31%) |
Sep 27, 2010 | 21.96 | 22.03 | 21.27 | 21.29 | 2,221,844 | -0.57(-2.60%) |
Sep 24, 2010 | 21.28 | 21.87 | 21.10 | 21.86 | 3,705,597 | +0.92(+4.37%) |
Sep 23, 2010 | 20.94 | 21.73 | 20.94 | 20.94 | 200 | -0.64(-2.95%) |
Sep 22, 2010 | 21.64 | 21.89 | 21.35 | 21.58 | 2,159,116 | -0.09(-0.43%) |
Sep 21, 2010 | 22.04 | 22.05 | 21.59 | 21.67 | 2,624,740 | -0.37(-1.69%) |
Sep 20, 2010 | 21.20 | 22.16 | 21.20 | 22.04 | 3,955,506 | +0.84(+3.96%) |
Sep 17, 2010 | 21.20 | 21.50 | 21.05 | 21.20 | 2,860,750 | +0.14(+0.68%) |
Sep 15, 2010 | 21.17 | 21.26 | 20.94 | 21.06 | 2,520,143 | -0.22(-1.04%) |
Sep 14, 2010 | 21.39 | 21.50 | 21.12 | 21.28 | 3,044,090 | -0.22(-1.03%) |
Sep 13, 2010 | 21.72 | 21.72 | 21.13 | 21.50 | 4,696,827 | +0.34(+1.60%) |
Sep 10, 2010 | 20.53 | 21.48 | 20.49 | 21.16 | 9,667,220 | +1.17(+5.85%) |
Sep 09, 2010 | 19.51 | 20.10 | 19.47 | 19.99 | 2,323 | +0.77(+4.02%) |
Sep 08, 2010 | 18.88 | 19.28 | 18.88 | 19.22 | 2,180,500 | +0.35(+1.84%) |
Sep 07, 2010 | 19.46 | 19.50 | 18.87 | 18.87 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.47 | 19.64 | 19.34 | 19.64 | 2,056,936 | +0.27(+1.40%) |
Sep 02, 2010 | 18.53 | 19.36 | 18.53 | 19.36 | 3,775,194 | +0.75(+4.01%) |
Sep 01, 2010 | 18.19 | 18.63 | 18.19 | 18.62 | 2,167,472 | +0.67(+3.73%) |
Aug 31, 2010 | 18.17 | 18.88 | 17.57 | 17.95 | 8,394 | -0.07(-0.38%) |
Aug 30, 2010 | 18.12 | 18.12 | 17.96 | 18.02 | 1,773,638 | -0.17(-0.93%) |
Aug 27, 2010 | 17.93 | 18.19 | 17.72 | 18.19 | 1,222,075 | +0.31(+1.76%) |
Aug 26, 2010 | 18.07 | 18.27 | 17.80 | 17.87 | 3,257 | -0.14(-0.80%) |
Aug 25, 2010 | 17.83 | 18.09 | 17.72 | 18.02 | 4,653 | +0.12(+0.66%) |
Aug 24, 2010 | 18.02 | 18.14 | 17.88 | 17.90 | 321 | -0.34(-1.86%) |
Aug 23, 2010 | 18.44 | 18.52 | 18.02 | 18.24 | 2,193,120 | -0.18(-0.97%) |
Aug 20, 2010 | 18.54 | 18.66 | 18.21 | 18.41 | 1,538,178 | -0.26(-1.41%) |
Aug 19, 2010 | 19.01 | 19.06 | 18.62 | 18.68 | 321 | -0.44(-2.31%) |
Aug 18, 2010 | 18.81 | 19.15 | 18.61 | 19.12 | 1,797,767 | +0.34(+1.83%) |
Aug 17, 2010 | 18.95 | 18.98 | 18.74 | 18.77 | 1,402 | -0.02(-0.09%) |
Aug 16, 2010 | 18.41 | 18.85 | 18.36 | 18.79 | 2,306,893 | +0.30(+1.64%) |
Aug 13, 2010 | 18.49 | 18.72 | 18.49 | 18.49 | 1,312,439 | -0.27(-1.44%) |
Aug 12, 2010 | 18.65 | 18.79 | 18.57 | 18.76 | 2,049,955 | -0.08(-0.45%) |
Aug 11, 2010 | 19.41 | 19.41 | 18.83 | 18.84 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.78 | 19.88 | 19.59 | 19.69 | 2,015,605 | -0.26(-1.31%) |
Aug 09, 2010 | 19.92 | 20.04 | 19.80 | 19.96 | 1,217,645 | +0.09(+0.47%) |
Aug 06, 2010 | 19.86 | 19.96 | 19.59 | 19.86 | 1,515,724 | -0.27(-1.34%) |
Aug 05, 2010 | 20.18 | 20.29 | 19.96 | 20.13 | 1,345,315 | -0.18(-0.87%) |
Aug 04, 2010 | 20.24 | 20.36 | 20.07 | 20.31 | 1,600,753 | +0.15(+0.75%) |
Aug 03, 2010 | 19.82 | 20.21 | 19.76 | 20.16 | 4,675 | +0.23(+1.14%) |
Aug 02, 2010 | 20.10 | 20.26 | 19.88 | 19.93 | 2,480,769 | +0.05(+0.26%) |
Jul 30, 2010 | 19.88 | 20.02 | 19.67 | 19.88 | 2,064,003 | -0.08(-0.38%) |
Jul 29, 2010 | 19.58 | 20.40 | 19.48 | 19.96 | 5,129,738 | +0.84(+4.42%) |
Jul 28, 2010 | 19.11 | 19.42 | 19.08 | 19.11 | 3,456 | -0.20(-1.05%) |
Jul 27, 2010 | 19.31 | 19.79 | 19.27 | 19.31 | 2,598 | -0.18(-0.91%) |
Jul 26, 2010 | 19.03 | 19.49 | 18.92 | 19.49 | 1,730,748 | +0.40(+2.08%) |
Jul 23, 2010 | 18.96 | 19.20 | 18.79 | 19.10 | 2,428,011 | +0.14(+0.76%) |
Jul 22, 2010 | 18.93 | 19.13 | 18.83 | 18.95 | 4,835,463 | +0.23(+1.22%) |
Jul 21, 2010 | 18.84 | 19.11 | 18.46 | 18.72 | 3,527,940 | -0.12(-0.63%) |
Jul 20, 2010 | 18.84 | 18.85 | 17.99 | 18.84 | 2,275,038 | +0.41(+2.20%) |
Jul 19, 2010 | 18.59 | 18.70 | 18.29 | 18.44 | 2,038,818 | -0.08(-0.46%) |
Jul 16, 2010 | 18.52 | 19.07 | 18.43 | 18.52 | 3,308,880 | -0.45(-2.36%) |
Jul 15, 2010 | 18.91 | 19.02 | 18.44 | 18.97 | 2,425,831 | +0.07(+0.36%) |
Jul 14, 2010 | 19.07 | 19.10 | 18.73 | 18.90 | 2,242,406 | -0.24(-1.23%) |
Jul 13, 2010 | 18.74 | 19.22 | 18.74 | 19.14 | 2,640,914 | +0.56(+3.00%) |
Jul 12, 2010 | 18.55 | 18.72 | 18.43 | 18.58 | 2,763,102 | -0.03(-0.14%) |
Jul 09, 2010 | 18.61 | 18.64 | 17.99 | 18.61 | 3,375,523 | +0.62(+3.47%) |
Jul 08, 2010 | 17.39 | 18.01 | 17.34 | 17.98 | 3,871,201 | +0.79(+4.57%) |
Jul 07, 2010 | 16.66 | 17.22 | 16.60 | 17.20 | 3,351,222 | +0.53(+3.19%) |
Jul 06, 2010 | 16.66 | 17.25 | 16.52 | 16.66 | 2,534 | -0.22(-1.30%) |
Jul 02, 2010 | 16.88 | 17.09 | 16.65 | 16.88 | 2,822,013 | +0.15(+0.91%) |
Jul 01, 2010 | 16.73 | 16.96 | 16.43 | 16.73 | 2,650,452 | -0.08(-0.50%) |
Jun 30, 2010 | 16.88 | 17.17 | 16.46 | 16.82 | 6,706,193 | -0.08(-0.45%) |
Jun 29, 2010 | 16.89 | 17.77 | 16.88 | 16.89 | 1,410 | -1.69(-9.09%) |
Jun 25, 2010 | 18.58 | 18.76 | 17.47 | 18.58 | 7,637,192 | +1.19(+6.84%) |
Jun 24, 2010 | 17.80 | 17.83 | 17.36 | 17.39 | 2,692,234 | -0.45(-2.51%) |
Jun 23, 2010 | 17.53 | 18.04 | 17.48 | 17.84 | 3,528,916 | +0.34(+1.93%) |
Jun 22, 2010 | 18.02 | 18.06 | 17.47 | 17.50 | 3,464,220 | -0.41(-2.26%) |
Jun 21, 2010 | 17.96 | 18.21 | 17.81 | 17.91 | 2,568,391 | +0.09(+0.52%) |
Jun 18, 2010 | 17.81 | 17.96 | 17.56 | 17.81 | 3,794,579 | +0.24(+1.35%) |
Jun 17, 2010 | 18.52 | 18.56 | 17.35 | 17.58 | 6,220,821 | -0.79(-4.32%) |
Jun 16, 2010 | 17.63 | 18.45 | 17.53 | 18.37 | 9,128,314 | +0.45(+2.50%) |
Jun 15, 2010 | 17.02 | 17.96 | 16.98 | 17.92 | 7,251,231 | +1.11(+6.63%) |
Jun 14, 2010 | 16.81 | 17.04 | 16.57 | 16.81 | 5,015,503 | +0.19(+1.17%) |
Jun 11, 2010 | 16.29 | 16.63 | 16.17 | 16.61 | 3,302,270 | +0.17(+1.03%) |
Jun 10, 2010 | 16.23 | 16.46 | 15.92 | 16.44 | 3,744,627 | +0.58(+3.67%) |
Jun 09, 2010 | 16.21 | 16.32 | 15.78 | 15.86 | 4,594,005 | -0.14(-0.90%) |
Jun 08, 2010 | 15.92 | 16.29 | 15.62 | 16.01 | 4,180,689 | +0.18(+1.12%) |
Jun 07, 2010 | 15.96 | 16.09 | 15.66 | 15.83 | 6,085,939 | -0.12(-0.74%) |
Jun 04, 2010 | 15.95 | 16.56 | 15.92 | 15.95 | 6,623,174 | -0.68(-4.06%) |
Jun 03, 2010 | 16.75 | 17.13 | 16.51 | 16.62 | 6,813,285 | -0.18(-1.06%) |
Jun 02, 2010 | 16.43 | 16.85 | 16.23 | 16.80 | 34,979 | +0.51(+3.11%) |
Jun 01, 2010 | 17.22 | 17.22 | 16.27 | 16.29 | 7,634,310 | -1.01(-5.85%) |
May 28, 2010 | 17.31 | 17.61 | 17.21 | 17.31 | 4,140,262 | -0.32(-1.82%) |
May 27, 2010 | 17.20 | 18.13 | 17.20 | 17.63 | 7,420,818 | +0.00(+0.00%) |
May 26, 2010 | 18.10 | 18.36 | 17.52 | 17.63 | 61,946 | -0.30(-1.69%) |
May 25, 2010 | 17.48 | 17.97 | 17.36 | 17.93 | 4,855,239 | +0.08(+0.43%) |
May 24, 2010 | 18.55 | 18.67 | 17.85 | 17.85 | 3,752,151 | -0.73(-3.95%) |
May 21, 2010 | 17.44 | 18.61 | 17.44 | 18.59 | 7,415,542 | +0.68(+3.82%) |
May 20, 2010 | 17.83 | 18.23 | 17.70 | 17.91 | 5,828 | -0.25(-1.39%) |
May 19, 2010 | 17.58 | 18.39 | 17.58 | 18.16 | 6,466,987 | +0.41(+2.28%) |
May 18, 2010 | 18.34 | 18.53 | 17.74 | 17.75 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.09 | 18.39 | 17.68 | 18.11 | 3,608,049 | -0.01(-0.05%) |
May 14, 2010 | 18.12 | 18.26 | 17.93 | 18.12 | 5,916,343 | -0.11(-0.60%) |
May 13, 2010 | 18.65 | 19.05 | 17.45 | 18.23 | 17,566,658 | -0.50(-2.65%) |
May 12, 2010 | 18.34 | 19.04 | 18.34 | 18.73 | 5,205,889 | +0.45(+2.44%) |
May 11, 2010 | 18.72 | 18.74 | 18.18 | 18.28 | 8,304,389 | -0.01(-0.05%) |
May 10, 2010 | 18.05 | 18.30 | 17.87 | 18.29 | 23,132,004 | -1.34(-6.81%) |
May 07, 2010 | 19.71 | 20.07 | 19.19 | 19.62 | 7,399,239 | -0.15(-0.76%) |
May 06, 2010 | 20.46 | 21.04 | 18.69 | 19.78 | 10,199,645 | -0.55(-2.71%) |
May 05, 2010 | 20.64 | 20.97 | 20.27 | 20.33 | 4,108,243 | -0.22(-1.08%) |
May 04, 2010 | 20.95 | 20.95 | 20.25 | 20.55 | 5,283,322 | -0.65(-3.05%) |
May 03, 2010 | 20.93 | 21.24 | 20.86 | 21.20 | 2,927,048 | +0.43(+2.06%) |
Apr 30, 2010 | 21.21 | 21.21 | 20.74 | 20.77 | 6,258,082 | -0.42(-1.98%) |
Apr 29, 2010 | 21.63 | 21.63 | 20.98 | 21.19 | 5,489,397 | -0.33(-1.52%) |
Apr 28, 2010 | 21.05 | 21.60 | 21.00 | 21.51 | 5,179,939 | +0.64(+3.06%) |
Apr 27, 2010 | 21.76 | 21.83 | 20.83 | 20.88 | 8,276,334 | -1.02(-4.64%) |
Apr 26, 2010 | 22.07 | 22.12 | 21.72 | 21.89 | 5,290,581 | -0.15(-0.69%) |
Apr 23, 2010 | 21.84 | 22.08 | 21.25 | 22.04 | 3,847,739 | +0.15(+0.69%) |
Apr 22, 2010 | 21.67 | 22.04 | 21.49 | 21.89 | 4,175,509 | +0.31(+1.44%) |
Apr 21, 2010 | 22.52 | 22.67 | 21.40 | 21.58 | 12,000 | -1.20(-5.27%) |
Apr 20, 2010 | 22.93 | 23.22 | 22.22 | 22.78 | 6,477,733 | +0.07(+0.30%) |
Apr 19, 2010 | 22.89 | 23.36 | 21.67 | 22.72 | 15,413,999 | -0.31(-1.35%) |
Apr 16, 2010 | 24.81 | 24.81 | 22.83 | 23.03 | 14,608,802 | -1.88(-7.55%) |
Apr 15, 2010 | 24.27 | 24.93 | 24.17 | 24.91 | 3,330,448 | +0.63(+2.59%) |
Apr 14, 2010 | 24.19 | 24.33 | 24.11 | 24.28 | 2,801,326 | +0.23(+0.94%) |
Apr 13, 2010 | 23.98 | 24.25 | 23.96 | 24.05 | 2,124,704 | +0.00(+0.00%) |
Apr 12, 2010 | 24.30 | 24.37 | 24.04 | 24.05 | 2,773,740 | -0.20(-0.83%) |
Apr 09, 2010 | 24.35 | 24.44 | 24.13 | 24.25 | 2,724,598 | -0.11(-0.45%) |
Apr 08, 2010 | 24.62 | 24.62 | 24.28 | 24.36 | 2,148,248 | -0.29(-1.16%) |
Apr 07, 2010 | 24.73 | 25.19 | 24.52 | 24.65 | 3,026,361 | -0.08(-0.34%) |
Apr 06, 2010 | 24.74 | 24.89 | 24.59 | 24.73 | 2,820,730 | -0.08(-0.34%) |
Apr 05, 2010 | 24.78 | 24.89 | 24.72 | 24.82 | 2,650,574 | +0.14(+0.58%) |
Apr 01, 2010 | 25.14 | 24.67 | 24.67 | 24.67 | 6,061,860 | -0.32(-1.28%) |
Mar 31, 2010 | 25.24 | 25.43 | 24.97 | 24.99 | 2,584,068 | -0.40(-1.59%) |
Mar 30, 2010 | 25.61 | 25.71 | 25.34 | 25.40 | 1,631,803 | -0.26(-1.01%) |
Mar 29, 2010 | 25.51 | 25.92 | 25.44 | 25.66 | 1,503,700 | +0.24(+0.93%) |
Mar 26, 2010 | 25.62 | 25.88 | 25.29 | 25.42 | 2,568,518 | -0.21(-0.82%) |
Mar 25, 2010 | 25.62 | 26.08 | 25.43 | 25.63 | 3,007,097 | +0.15(+0.59%) |
Mar 24, 2010 | 25.37 | 25.56 | 25.24 | 25.48 | 2,270,832 | +0.01(+0.03%) |
Mar 23, 2010 | 25.19 | 25.53 | 24.97 | 25.47 | 2,334,630 | +0.25(+1.00%) |
Mar 22, 2010 | 24.77 | 25.28 | 24.65 | 25.22 | 2,438,356 | +0.30(+1.21%) |
Mar 19, 2010 | 25.02 | 25.92 | 24.75 | 24.92 | 3,968,481 | +0.00(+0.00%) |
Mar 18, 2010 | 24.15 | 25.51 | 23.98 | 24.92 | 7,240,480 | +0.77(+3.20%) |
Mar 17, 2010 | 24.15 | 24.21 | 24.03 | 24.14 | 1,415,971 | +0.01(+0.03%) |
Mar 16, 2010 | 24.03 | 24.14 | 23.88 | 24.14 | 1,556,091 | +0.11(+0.45%) |
Mar 15, 2010 | 23.82 | 24.09 | 23.70 | 24.03 | 1,762,843 | +0.29(+1.20%) |
Mar 12, 2010 | 23.77 | 24.15 | 23.65 | 23.74 | 1,865,476 | +0.00(+0.00%) |
Mar 11, 2010 | 23.24 | 23.76 | 23.14 | 23.74 | 2,067,896 | +0.43(+1.84%) |
Mar 10, 2010 | 23.56 | 23.56 | 22.97 | 23.31 | 2,791,797 | -0.24(-1.03%) |
Mar 09, 2010 | 23.68 | 23.75 | 23.45 | 23.56 | 2,660,966 | -0.14(-0.60%) |
Mar 08, 2010 | 23.59 | 23.87 | 23.40 | 23.70 | 1,550,276 | +0.08(+0.36%) |
Mar 05, 2010 | 23.03 | 23.72 | 22.93 | 23.61 | 3,280,721 | +0.70(+3.04%) |
Mar 04, 2010 | 22.83 | 22.97 | 22.67 | 22.92 | 1,136,038 | +0.08(+0.37%) |
Mar 03, 2010 | 22.84 | 22.98 | 22.77 | 22.83 | 1,832,026 | -0.03(-0.11%) |
Mar 02, 2010 | 22.88 | 22.98 | 22.64 | 22.86 | 1,704,940 | +0.03(+0.15%) |
Mar 01, 2010 | 22.44 | 23.00 | 22.33 | 22.82 | 2,611,349 | +0.46(+2.07%) |
Feb 26, 2010 | 22.65 | 22.67 | 22.31 | 22.36 | 1,613,899 | -0.20(-0.89%) |
Feb 25, 2010 | 22.40 | 22.62 | 22.14 | 22.56 | 2,592,132 | -0.13(-0.59%) |
Feb 24, 2010 | 22.52 | 22.74 | 22.36 | 22.70 | 2,246,645 | +0.25(+1.12%) |
Feb 23, 2010 | 22.51 | 22.61 | 22.17 | 22.45 | 3,479,708 | -0.07(-0.30%) |
Feb 22, 2010 | 22.83 | 22.83 | 22.43 | 22.51 | 2,522,259 | -0.24(-1.07%) |
Feb 19, 2010 | 22.45 | 22.79 | 22.33 | 22.76 | 2,812,099 | +0.21(+0.95%) |
Feb 18, 2010 | 22.68 | 22.79 | 22.52 | 22.54 | 2,555,646 | -0.20(-0.87%) |
Feb 17, 2010 | 22.99 | 23.02 | 22.70 | 22.74 | 3,010,508 | -0.05(-0.24%) |
Feb 16, 2010 | 22.58 | 22.82 | 22.52 | 22.80 | 2,854,863 | +0.22(+0.96%) |
Feb 12, 2010 | 22.48 | 22.58 | 22.58 | 22.58 | 3,624,613 | -0.12(-0.52%) |
Feb 11, 2010 | 22.28 | 22.77 | 22.13 | 22.69 | 3,426,240 | +0.38(+1.73%) |
Feb 10, 2010 | 22.35 | 22.64 | 21.95 | 22.31 | 3,478,031 | -0.08(-0.37%) |
Feb 09, 2010 | 22.39 | 22.61 | 22.20 | 22.39 | 4,139,968 | +0.23(+1.06%) |
Feb 08, 2010 | 22.83 | 22.93 | 22.15 | 22.16 | 4,293,835 | -0.72(-3.15%) |
Feb 05, 2010 | 22.19 | 22.90 | 22.10 | 22.88 | 6,002,562 | +0.79(+3.60%) |
Feb 04, 2010 | 23.16 | 23.16 | 22.05 | 22.08 | 6,951,695 | -1.43(-6.09%) |
Feb 03, 2010 | 23.63 | 23.81 | 23.44 | 23.52 | 3,375,462 | -0.23(-0.95%) |
Feb 02, 2010 | 23.33 | 23.88 | 23.26 | 23.74 | 4,323,394 | +0.49(+2.11%) |
Feb 01, 2010 | 23.30 | 23.56 | 23.21 | 23.25 | 3,284,205 | +0.16(+0.71%) |
Jan 29, 2010 | 23.80 | 23.93 | 23.08 | 23.09 | 4,535,465 | -0.61(-2.58%) |
Jan 28, 2010 | 24.28 | 24.28 | 23.56 | 23.70 | 4,678,588 | -0.43(-1.77%) |
Jan 27, 2010 | 22.85 | 24.42 | 22.73 | 24.13 | 8,149,519 | +1.84(+8.26%) |
Jan 26, 2010 | 21.93 | 22.34 | 21.93 | 22.28 | 5,569,185 | +0.25(+1.14%) |
Jan 25, 2010 | 22.66 | 22.84 | 22.00 | 22.03 | 4,317,279 | -0.54(-2.37%) |
Jan 22, 2010 | 22.80 | 23.25 | 22.52 | 22.57 | 4,130,382 | -0.29(-1.28%) |
Jan 21, 2010 | 23.24 | 23.39 | 22.86 | 22.86 | 3,017,619 | -0.26(-1.12%) |
Jan 20, 2010 | 23.08 | 23.41 | 22.92 | 23.12 | 2,776,418 | -0.06(-0.25%) |
Jan 19, 2010 | 23.06 | 23.23 | 22.84 | 23.18 | 2,046,048 | +0.23(+1.02%) |
Jan 15, 2010 | 23.16 | 22.95 | 22.95 | 22.95 | 2,915,034 | -0.30(-1.30%) |
Jan 14, 2010 | 23.15 | 23.26 | 22.67 | 23.25 | 2,812,528 | +0.08(+0.36%) |
Jan 13, 2010 | 22.53 | 23.23 | 22.30 | 23.16 | 3,754,478 | +0.72(+3.21%) |
Jan 12, 2010 | 22.20 | 22.53 | 22.02 | 22.44 | 3,446,652 | +0.12(+0.52%) |
Jan 11, 2010 | 22.49 | 22.55 | 22.18 | 22.33 | 1,744,177 | -0.13(-0.60%) |
Jan 08, 2010 | 21.93 | 22.47 | 21.86 | 22.46 | 2,562,243 | +0.42(+1.90%) |
Jan 07, 2010 | 22.03 | 22.19 | 21.97 | 22.04 | 4,547,565 | -0.07(-0.30%) |
Jan 06, 2010 | 22.26 | 22.51 | 22.10 | 22.11 | 2,412,720 | -0.48(-2.11%) |
Jan 05, 2010 | 22.73 | 22.85 | 22.33 | 22.59 | 2,368,826 | -0.23(-1.03%) |
Jan 04, 2010 | 22.54 | 22.82 | 22.44 | 22.82 | 2,222,280 | +0.39(+1.75%) |
Dec 31, 2009 | 22.73 | 22.43 | 22.43 | 22.43 | 1,061,500 | -0.33(-1.43%) |
Dec 30, 2009 | 22.59 | 22.80 | 22.46 | 22.75 | 1,970,504 | +0.07(+0.29%) |
Dec 29, 2009 | 22.83 | 22.92 | 22.48 | 22.69 | 2,325,025 | -0.03(-0.15%) |
Dec 28, 2009 | 23.26 | 23.26 | 22.62 | 22.72 | 1,743,921 | -0.44(-1.88%) |
Dec 24, 2009 | 22.99 | 23.27 | 22.82 | 23.16 | 1,163,387 | +0.26(+1.13%) |
Dec 23, 2009 | 22.82 | 23.01 | 22.59 | 22.90 | 2,527,662 | +0.00(+0.00%) |
Dec 22, 2009 | 22.84 | 22.93 | 22.70 | 22.90 | 1,468,206 | +0.17(+0.74%) |
Dec 21, 2009 | 22.44 | 22.75 | 22.39 | 22.73 | 2,596,187 | +0.32(+1.42%) |
Dec 18, 2009 | 22.84 | 22.85 | 22.13 | 22.41 | 3,394,326 | -0.28(-1.22%) |
Dec 17, 2009 | 22.21 | 22.77 | 22.17 | 22.69 | 5,493,130 | +0.26(+1.14%) |
Dec 16, 2009 | 21.72 | 22.53 | 21.72 | 22.43 | 4,707,322 | +0.68(+3.14%) |
Dec 15, 2009 | 21.93 | 22.15 | 21.62 | 21.75 | 6,050,122 | -0.48(-2.15%) |
Dec 14, 2009 | 22.23 | 22.34 | 22.15 | 22.23 | 5,200,845 | -0.11(-0.49%) |
Dec 11, 2009 | 21.16 | 22.58 | 21.02 | 22.34 | 14,353,393 | +1.29(+6.12%) |
Dec 10, 2009 | 20.91 | 21.27 | 20.73 | 21.05 | 5,352,005 | +0.17(+0.80%) |
Dec 09, 2009 | 20.60 | 20.90 | 20.36 | 20.88 | 5,243,568 | +0.21(+1.01%) |
Dec 08, 2009 | 20.81 | 21.00 | 20.59 | 20.67 | 5,387,389 | -0.28(-1.36%) |
Dec 07, 2009 | 21.11 | 21.32 | 20.86 | 20.95 | 6,810,159 | -0.27(-1.26%) |
Dec 04, 2009 | 20.10 | 21.56 | 19.96 | 21.22 | 11,085,053 | +1.52(+7.73%) |
Dec 03, 2009 | 19.74 | 19.87 | 19.57 | 19.70 | 3,474,142 | -0.01(-0.04%) |
Dec 02, 2009 | 19.58 | 19.73 | 19.45 | 19.71 | 2,553,304 | +0.13(+0.64%) |