Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.43 | 22.58 | 22.35 | 22.55 | 1,045,576 | +0.04(+0.19%) |
Dec 30, 2010 | 22.51 | 22.58 | 22.26 | 22.51 | 1,578,314 | -0.03(-0.15%) |
Dec 29, 2010 | 22.50 | 22.59 | 22.46 | 22.54 | 1,611,838 | +0.07(+0.30%) |
Dec 28, 2010 | 22.39 | 22.53 | 22.24 | 22.48 | 2,415,580 | +0.09(+0.38%) |
Dec 27, 2010 | 22.25 | 22.54 | 22.18 | 22.39 | 3,277,230 | +0.02(+0.08%) |
Dec 23, 2010 | 22.35 | 22.62 | 22.27 | 22.37 | 2,635,602 | -0.04(-0.19%) |
Dec 22, 2010 | 22.30 | 22.59 | 22.30 | 22.42 | 3,396,411 | +0.09(+0.42%) |
Dec 21, 2010 | 22.45 | 22.54 | 22.29 | 22.32 | 3,780,818 | -0.08(-0.34%) |
Dec 20, 2010 | 22.39 | 22.59 | 22.32 | 22.40 | 4,333,246 | +0.01(+0.04%) |
Dec 17, 2010 | 22.82 | 22.82 | 22.38 | 22.39 | 4,595,396 | -0.38(-1.68%) |
Dec 16, 2010 | 22.90 | 23.08 | 22.68 | 22.77 | 4,707,905 | -0.12(-0.52%) |
Dec 15, 2010 | 23.15 | 23.35 | 22.88 | 22.89 | 3,205,377 | -0.33(-1.43%) |
Dec 14, 2010 | 23.20 | 23.55 | 23.14 | 23.22 | 4,140,693 | +0.07(+0.29%) |
Dec 13, 2010 | 23.31 | 23.37 | 23.13 | 23.16 | 3,370,585 | -0.06(-0.26%) |
Dec 10, 2010 | 23.10 | 23.45 | 22.93 | 23.21 | 3,336,034 | +0.14(+0.63%) |
Dec 09, 2010 | 23.25 | 23.41 | 22.97 | 23.07 | 1,769,898 | -0.19(-0.80%) |
Dec 08, 2010 | 22.71 | 23.44 | 22.65 | 23.26 | 3,268,253 | +0.55(+2.43%) |
Dec 07, 2010 | 22.96 | 23.10 | 22.66 | 22.70 | 4,736,239 | +0.01(+0.04%) |
Dec 06, 2010 | 22.88 | 22.99 | 22.69 | 22.70 | 1,709,502 | -0.28(-1.22%) |
Dec 03, 2010 | 22.96 | 23.04 | 22.75 | 22.98 | 3,598,730 | -0.11(-0.48%) |
Dec 02, 2010 | 22.89 | 23.37 | 22.89 | 23.09 | 3,504,848 | +0.20(+0.85%) |
Dec 01, 2010 | 23.09 | 23.14 | 22.79 | 22.89 | 3,795,748 | +0.09(+0.41%) |
Nov 30, 2010 | 22.49 | 22.97 | 22.45 | 22.80 | 1,979,281 | +0.09(+0.41%) |
Nov 29, 2010 | 22.59 | 22.99 | 22.46 | 22.70 | 2,196,001 | +0.06(+0.26%) |
Nov 26, 2010 | 22.39 | 22.82 | 22.36 | 22.65 | 1,034,210 | -0.02(-0.08%) |
Nov 24, 2010 | 22.64 | 22.66 | 22.66 | 22.66 | 2,693,014 | +0.29(+1.29%) |
Nov 23, 2010 | 22.62 | 22.67 | 22.37 | 22.37 | 2,183,689 | -0.48(-2.12%) |
Nov 22, 2010 | 22.88 | 23.09 | 22.74 | 22.86 | 3,261,701 | -0.09(-0.37%) |
Nov 19, 2010 | 23.22 | 23.22 | 22.91 | 22.94 | 2,682,368 | -0.29(-1.24%) |
Nov 18, 2010 | 23.08 | 23.41 | 22.92 | 23.23 | 3,917,439 | +0.46(+2.02%) |
Nov 17, 2010 | 23.01 | 23.26 | 22.77 | 22.77 | 2,359,975 | -0.21(-0.91%) |
Nov 16, 2010 | 23.41 | 23.51 | 22.92 | 22.98 | 2,592,823 | -0.63(-2.69%) |
Nov 15, 2010 | 23.55 | 23.73 | 23.39 | 23.62 | 1,829,915 | +0.15(+0.65%) |
Nov 12, 2010 | 23.72 | 23.82 | 23.40 | 23.46 | 1,761,025 | -0.43(-1.81%) |
Nov 11, 2010 | 23.81 | 24.06 | 23.47 | 23.90 | 1,849,673 | -0.16(-0.67%) |
Nov 10, 2010 | 23.48 | 24.06 | 23.18 | 24.06 | 2,308,573 | +0.52(+2.19%) |
Nov 09, 2010 | 23.76 | 23.99 | 23.44 | 23.54 | 1,918,602 | -0.48(-2.01%) |
Nov 08, 2010 | 24.28 | 24.28 | 23.37 | 24.02 | 3,251,853 | -0.34(-1.39%) |
Nov 05, 2010 | 23.71 | 24.49 | 23.57 | 24.36 | 3,602,971 | +0.63(+2.64%) |
Nov 04, 2010 | 22.74 | 23.76 | 22.74 | 23.73 | 4,539,415 | +1.29(+5.73%) |
Nov 03, 2010 | 22.67 | 22.77 | 22.26 | 22.45 | 3,091,872 | -0.18(-0.79%) |
Nov 02, 2010 | 22.68 | 22.85 | 22.52 | 22.63 | 1,997,666 | +0.14(+0.64%) |
Nov 01, 2010 | 23.02 | 23.24 | 22.30 | 22.48 | 2,589,777 | -0.42(-1.85%) |
Oct 29, 2010 | 22.53 | 23.03 | 22.30 | 22.91 | 4,139,264 | +0.41(+1.84%) |
Oct 28, 2010 | 23.67 | 24.29 | 22.49 | 22.49 | 5,942,220 | -0.47(-2.06%) |
Oct 27, 2010 | 22.98 | 23.19 | 22.48 | 22.96 | 4,517,122 | +0.55(+2.45%) |
Oct 25, 2010 | 22.90 | 22.94 | 22.35 | 22.41 | 3,167,660 | -0.30(-1.34%) |
Oct 22, 2010 | 22.93 | 22.99 | 22.63 | 22.72 | 1,117,395 | -0.14(-0.63%) |
Oct 21, 2010 | 22.98 | 23.21 | 22.74 | 22.86 | 2,667,570 | -0.08(-0.37%) |
Oct 20, 2010 | 22.39 | 23.00 | 22.39 | 22.95 | 3,129,814 | +0.57(+2.53%) |
Oct 19, 2010 | 22.21 | 22.67 | 22.19 | 22.38 | 2,856,643 | -0.14(-0.64%) |
Oct 18, 2010 | 22.39 | 22.58 | 22.38 | 22.52 | 2,052,161 | +0.09(+0.42%) |
Oct 15, 2010 | 22.68 | 22.90 | 22.26 | 22.43 | 4,481,881 | -0.14(-0.60%) |
Oct 14, 2010 | 23.51 | 23.67 | 22.41 | 22.57 | 6,723,919 | -1.03(-4.38%) |
Oct 13, 2010 | 23.54 | 23.72 | 23.31 | 23.60 | 4,436,880 | +0.17(+0.72%) |
Oct 12, 2010 | 23.15 | 23.49 | 22.88 | 23.43 | 3,348,110 | +0.09(+0.40%) |
Oct 11, 2010 | 22.70 | 23.57 | 22.69 | 23.34 | 3,307,794 | +0.57(+2.49%) |
Oct 08, 2010 | 22.77 | 22.81 | 22.30 | 22.77 | 2,654,859 | +0.36(+1.59%) |
Oct 07, 2010 | 22.08 | 22.47 | 21.95 | 22.41 | 5,184,282 | +0.36(+1.65%) |
Oct 06, 2010 | 21.64 | 22.05 | 21.57 | 22.05 | 2,591,268 | +0.41(+1.88%) |
Oct 05, 2010 | 21.36 | 21.83 | 21.08 | 21.64 | 2,441,653 | +0.50(+2.36%) |
Oct 04, 2010 | 21.24 | 21.50 | 21.01 | 21.14 | 1,175,245 | -0.21(-0.99%) |
Oct 01, 2010 | 21.36 | 21.61 | 21.16 | 21.36 | 1,738,813 | +0.21(+0.99%) |
Sep 30, 2010 | 21.14 | 21.62 | 21.07 | 21.15 | 8,475 | -0.14(-0.66%) |
Sep 29, 2010 | 21.32 | 21.49 | 21.16 | 21.29 | 2,457,088 | -0.24(-1.10%) |
Sep 28, 2010 | 21.33 | 21.57 | 21.03 | 21.53 | 13,231 | +0.28(+1.31%) |
Sep 27, 2010 | 21.91 | 21.98 | 21.23 | 21.25 | 2,226,396 | -0.57(-2.60%) |
Sep 24, 2010 | 21.24 | 21.83 | 21.06 | 21.81 | 3,713,190 | +0.91(+4.37%) |
Sep 23, 2010 | 20.90 | 21.68 | 20.90 | 20.90 | 200 | -0.63(-2.95%) |
Sep 22, 2010 | 21.59 | 21.85 | 21.31 | 21.53 | 2,163,540 | -0.09(-0.43%) |
Sep 21, 2010 | 22.00 | 22.01 | 21.54 | 21.63 | 2,630,118 | -0.37(-1.69%) |
Sep 20, 2010 | 21.16 | 22.12 | 21.16 | 22.00 | 3,963,611 | +0.84(+3.96%) |
Sep 17, 2010 | 21.16 | 21.46 | 21.01 | 21.16 | 2,866,612 | +0.14(+0.68%) |
Sep 15, 2010 | 21.13 | 21.22 | 20.90 | 21.02 | 2,525,307 | -0.22(-1.04%) |
Sep 14, 2010 | 21.35 | 21.46 | 21.08 | 21.24 | 3,050,328 | -0.22(-1.03%) |
Sep 13, 2010 | 21.68 | 21.68 | 21.09 | 21.46 | 4,706,452 | +0.34(+1.60%) |
Sep 10, 2010 | 20.49 | 21.44 | 20.45 | 21.12 | 9,687,030 | +1.17(+5.85%) |
Sep 09, 2010 | 19.47 | 20.06 | 19.43 | 19.95 | 2,328 | +0.77(+4.02%) |
Sep 08, 2010 | 18.84 | 19.24 | 18.84 | 19.18 | 2,184,968 | +0.35(+1.84%) |
Sep 07, 2010 | 19.42 | 19.46 | 18.83 | 18.83 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.43 | 19.60 | 19.30 | 19.60 | 2,061,150 | +0.27(+1.40%) |
Sep 02, 2010 | 18.50 | 19.32 | 18.50 | 19.32 | 3,782,930 | +0.74(+4.01%) |
Sep 01, 2010 | 18.15 | 18.60 | 18.15 | 18.58 | 2,171,914 | +0.67(+3.73%) |
Aug 31, 2010 | 18.13 | 18.84 | 17.54 | 17.91 | 8,411 | -0.07(-0.38%) |
Aug 30, 2010 | 18.08 | 18.08 | 17.93 | 17.98 | 1,777,272 | -0.17(-0.93%) |
Aug 27, 2010 | 17.89 | 18.15 | 17.68 | 18.15 | 1,224,579 | +0.31(+1.76%) |
Aug 26, 2010 | 18.04 | 18.24 | 17.76 | 17.83 | 3,264 | -0.14(-0.80%) |
Aug 25, 2010 | 17.79 | 18.05 | 17.68 | 17.98 | 4,662 | +0.12(+0.66%) |
Aug 24, 2010 | 17.98 | 18.11 | 17.84 | 17.86 | 322 | -0.34(-1.86%) |
Aug 23, 2010 | 18.40 | 18.48 | 17.98 | 18.20 | 2,197,614 | -0.18(-0.97%) |
Aug 20, 2010 | 18.50 | 18.62 | 18.17 | 18.38 | 1,541,330 | -0.26(-1.41%) |
Aug 19, 2010 | 18.97 | 19.02 | 18.58 | 18.64 | 322 | -0.44(-2.31%) |
Aug 18, 2010 | 18.77 | 19.11 | 18.57 | 19.08 | 1,801,451 | +0.34(+1.83%) |
Aug 17, 2010 | 18.91 | 18.94 | 18.70 | 18.74 | 1,405 | -0.02(-0.09%) |
Aug 16, 2010 | 18.37 | 18.81 | 18.32 | 18.75 | 2,311,620 | +0.30(+1.64%) |
Aug 13, 2010 | 18.45 | 18.69 | 18.45 | 18.45 | 1,315,128 | -0.27(-1.44%) |
Aug 12, 2010 | 18.61 | 18.75 | 18.53 | 18.72 | 2,054,155 | -0.08(-0.45%) |
Aug 11, 2010 | 19.37 | 19.37 | 18.80 | 18.80 | 259 | -0.85(-4.33%) |
Aug 10, 2010 | 19.74 | 19.84 | 19.55 | 19.65 | 2,019,735 | -0.26(-1.31%) |
Aug 09, 2010 | 19.88 | 20.00 | 19.76 | 19.92 | 1,220,139 | +0.09(+0.47%) |
Aug 06, 2010 | 19.82 | 19.92 | 19.55 | 19.82 | 1,518,830 | -0.27(-1.34%) |
Aug 05, 2010 | 20.13 | 20.25 | 19.92 | 20.09 | 1,348,071 | -0.18(-0.87%) |
Aug 04, 2010 | 20.20 | 20.32 | 20.03 | 20.27 | 1,604,033 | +0.15(+0.75%) |
Aug 03, 2010 | 19.78 | 20.17 | 19.72 | 20.12 | 4,685 | +0.23(+1.14%) |
Aug 02, 2010 | 20.06 | 20.22 | 19.84 | 19.89 | 2,485,852 | +0.05(+0.25%) |
Jul 30, 2010 | 19.84 | 19.98 | 19.63 | 19.84 | 2,068,232 | -0.08(-0.38%) |
Jul 29, 2010 | 19.54 | 20.36 | 19.44 | 19.92 | 5,140,249 | +0.84(+4.42%) |
Jul 28, 2010 | 19.07 | 19.38 | 19.04 | 19.07 | 3,463 | -0.20(-1.05%) |
Jul 27, 2010 | 19.28 | 19.75 | 19.23 | 19.28 | 2,604 | -0.18(-0.91%) |
Jul 26, 2010 | 18.99 | 19.45 | 18.88 | 19.45 | 1,734,295 | +0.40(+2.08%) |
Jul 23, 2010 | 18.92 | 19.16 | 18.75 | 19.06 | 2,432,987 | +0.14(+0.76%) |
Jul 22, 2010 | 18.90 | 19.09 | 18.80 | 18.91 | 4,845,371 | +0.23(+1.22%) |
Jul 21, 2010 | 18.80 | 19.07 | 18.42 | 18.69 | 3,535,169 | -0.12(-0.63%) |
Jul 20, 2010 | 18.80 | 18.81 | 17.95 | 18.80 | 2,279,699 | +0.40(+2.20%) |
Jul 19, 2010 | 18.55 | 18.66 | 18.25 | 18.40 | 2,042,995 | -0.08(-0.46%) |
Jul 16, 2010 | 18.48 | 19.03 | 18.39 | 18.48 | 3,315,660 | -0.45(-2.36%) |
Jul 15, 2010 | 18.87 | 18.98 | 18.40 | 18.93 | 2,430,801 | +0.07(+0.36%) |
Jul 14, 2010 | 19.03 | 19.06 | 18.69 | 18.86 | 2,247,001 | -0.24(-1.24%) |
Jul 13, 2010 | 18.70 | 19.18 | 18.70 | 19.10 | 2,646,325 | +0.56(+3.00%) |
Jul 12, 2010 | 18.51 | 18.68 | 18.39 | 18.54 | 2,768,764 | -0.03(-0.14%) |
Jul 09, 2010 | 18.57 | 18.60 | 17.95 | 18.57 | 3,382,440 | +0.62(+3.47%) |
Jul 08, 2010 | 17.35 | 17.98 | 17.30 | 17.94 | 3,879,133 | +0.78(+4.57%) |
Jul 07, 2010 | 16.62 | 17.19 | 16.56 | 17.16 | 3,358,088 | +0.53(+3.19%) |
Jul 06, 2010 | 16.63 | 17.21 | 16.49 | 16.63 | 2,540 | -0.22(-1.30%) |
Jul 02, 2010 | 16.85 | 17.06 | 16.61 | 16.85 | 2,827,796 | +0.15(+0.91%) |
Jul 01, 2010 | 16.70 | 16.93 | 16.39 | 16.70 | 2,655,883 | -0.08(-0.50%) |
Jun 30, 2010 | 16.85 | 17.14 | 16.43 | 16.78 | 6,719,934 | -0.08(-0.45%) |
Jun 29, 2010 | 16.86 | 17.73 | 16.84 | 16.86 | 1,413 | -1.68(-9.09%) |
Jun 25, 2010 | 18.54 | 18.72 | 17.44 | 18.54 | 7,652,841 | +1.19(+6.84%) |
Jun 24, 2010 | 17.76 | 17.79 | 17.32 | 17.35 | 2,697,750 | -0.45(-2.51%) |
Jun 23, 2010 | 17.49 | 18.01 | 17.45 | 17.80 | 3,536,147 | +0.34(+1.93%) |
Jun 22, 2010 | 17.99 | 18.02 | 17.44 | 17.46 | 3,471,318 | -0.40(-2.26%) |
Jun 21, 2010 | 17.93 | 18.17 | 17.78 | 17.87 | 2,573,654 | +0.09(+0.52%) |
Jun 18, 2010 | 17.78 | 17.93 | 17.52 | 17.78 | 3,802,354 | +0.24(+1.34%) |
Jun 17, 2010 | 18.48 | 18.53 | 17.31 | 17.54 | 6,233,568 | -0.79(-4.32%) |
Jun 16, 2010 | 17.59 | 18.42 | 17.50 | 18.33 | 9,147,018 | +0.45(+2.50%) |
Jun 15, 2010 | 16.98 | 17.92 | 16.94 | 17.89 | 7,266,089 | +1.11(+6.63%) |
Jun 14, 2010 | 16.77 | 17.01 | 16.54 | 16.77 | 5,025,780 | +0.19(+1.17%) |
Jun 11, 2010 | 16.26 | 16.60 | 16.14 | 16.58 | 3,309,037 | +0.17(+1.03%) |
Jun 10, 2010 | 16.19 | 16.43 | 15.89 | 16.41 | 3,752,299 | +0.58(+3.67%) |
Jun 09, 2010 | 16.18 | 16.29 | 15.75 | 15.83 | 4,603,418 | -0.14(-0.90%) |
Jun 08, 2010 | 15.89 | 16.26 | 15.59 | 15.97 | 4,189,256 | +0.18(+1.12%) |
Jun 07, 2010 | 15.92 | 16.06 | 15.63 | 15.80 | 6,098,410 | -0.12(-0.74%) |
Jun 04, 2010 | 15.91 | 16.53 | 15.89 | 15.91 | 6,636,745 | -0.67(-4.06%) |
Jun 03, 2010 | 16.71 | 17.09 | 16.48 | 16.59 | 6,827,245 | -0.18(-1.06%) |
Jun 02, 2010 | 16.39 | 16.82 | 16.20 | 16.76 | 35,051 | +0.51(+3.11%) |
Jun 01, 2010 | 17.19 | 17.19 | 16.23 | 16.26 | 7,649,953 | -1.01(-5.85%) |
May 28, 2010 | 17.27 | 17.57 | 17.18 | 17.27 | 4,148,746 | -0.32(-1.82%) |
May 27, 2010 | 17.17 | 18.10 | 17.17 | 17.59 | 7,436,024 | +0.00(+0.00%) |
May 26, 2010 | 18.06 | 18.32 | 17.49 | 17.59 | 62,073 | -0.30(-1.70%) |
May 25, 2010 | 17.45 | 17.94 | 17.32 | 17.89 | 4,865,188 | +0.08(+0.43%) |
May 24, 2010 | 18.51 | 18.64 | 17.82 | 17.82 | 3,759,839 | -0.73(-3.95%) |
May 21, 2010 | 17.41 | 18.57 | 17.41 | 18.55 | 7,430,737 | +0.68(+3.82%) |
May 20, 2010 | 17.79 | 18.19 | 17.67 | 17.87 | 5,840 | -0.25(-1.40%) |
May 19, 2010 | 17.55 | 18.35 | 17.55 | 18.12 | 6,480,238 | +0.40(+2.28%) |
May 18, 2010 | 18.30 | 18.49 | 17.71 | 17.72 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.05 | 18.35 | 17.64 | 18.07 | 3,615,442 | -0.01(-0.05%) |
May 14, 2010 | 18.08 | 18.23 | 17.89 | 18.08 | 5,928,466 | -0.11(-0.60%) |
May 13, 2010 | 18.61 | 19.01 | 17.41 | 18.19 | 17,602,654 | -0.49(-2.65%) |
May 12, 2010 | 18.30 | 19.01 | 18.30 | 18.69 | 5,216,557 | +0.44(+2.44%) |
May 11, 2010 | 18.68 | 18.70 | 18.14 | 18.24 | 8,321,405 | -0.01(-0.05%) |
May 10, 2010 | 18.02 | 18.26 | 17.83 | 18.25 | 23,179,404 | -1.33(-6.81%) |
May 07, 2010 | 19.67 | 20.03 | 19.15 | 19.58 | 7,414,401 | -0.15(-0.76%) |
May 06, 2010 | 20.41 | 21.00 | 18.65 | 19.73 | 10,220,545 | -0.55(-2.71%) |
May 05, 2010 | 20.60 | 20.93 | 20.23 | 20.28 | 4,116,661 | -0.22(-1.08%) |
May 04, 2010 | 20.91 | 20.91 | 20.21 | 20.51 | 5,294,148 | -0.65(-3.05%) |
May 03, 2010 | 20.89 | 21.19 | 20.82 | 21.15 | 2,933,046 | +0.43(+2.06%) |
Apr 30, 2010 | 21.17 | 21.17 | 20.70 | 20.72 | 6,270,906 | -0.42(-1.98%) |
Apr 29, 2010 | 21.59 | 21.59 | 20.94 | 21.14 | 5,500,646 | -0.33(-1.52%) |
Apr 28, 2010 | 21.01 | 21.55 | 20.96 | 21.47 | 5,190,553 | +0.64(+3.06%) |
Apr 27, 2010 | 21.71 | 21.79 | 20.78 | 20.83 | 8,293,293 | -1.01(-4.64%) |
Apr 26, 2010 | 22.02 | 22.07 | 21.67 | 21.85 | 5,301,422 | -0.15(-0.69%) |
Apr 23, 2010 | 21.80 | 22.03 | 21.21 | 22.00 | 3,855,624 | +0.15(+0.69%) |
Apr 22, 2010 | 21.63 | 22.00 | 21.45 | 21.85 | 4,184,065 | +0.31(+1.44%) |
Apr 21, 2010 | 22.48 | 22.63 | 21.35 | 21.54 | 12,024 | -1.20(-5.27%) |
Apr 20, 2010 | 22.88 | 23.17 | 22.17 | 22.74 | 6,491,006 | +0.07(+0.30%) |
Apr 19, 2010 | 22.85 | 23.31 | 21.62 | 22.67 | 15,445,583 | -0.31(-1.35%) |
Apr 16, 2010 | 24.76 | 24.76 | 22.79 | 22.98 | 14,638,737 | -1.88(-7.55%) |
Apr 15, 2010 | 24.22 | 24.88 | 24.12 | 24.86 | 3,337,272 | +0.63(+2.60%) |
Apr 14, 2010 | 24.14 | 24.28 | 24.06 | 24.23 | 2,807,066 | +0.23(+0.94%) |
Apr 13, 2010 | 23.93 | 24.20 | 23.91 | 24.00 | 2,129,058 | +0.00(+0.00%) |
Apr 12, 2010 | 24.25 | 24.32 | 23.99 | 24.00 | 2,779,424 | -0.20(-0.83%) |
Apr 09, 2010 | 24.30 | 24.39 | 24.08 | 24.20 | 2,730,181 | -0.11(-0.45%) |
Apr 08, 2010 | 24.57 | 24.57 | 24.23 | 24.31 | 2,152,650 | -0.29(-1.16%) |
Apr 07, 2010 | 24.68 | 25.14 | 24.47 | 24.60 | 3,032,562 | -0.08(-0.34%) |
Apr 06, 2010 | 24.69 | 24.84 | 24.54 | 24.68 | 2,826,510 | -0.08(-0.34%) |
Apr 05, 2010 | 24.73 | 24.84 | 24.67 | 24.77 | 2,656,006 | +0.14(+0.58%) |
Apr 01, 2010 | 25.09 | 24.62 | 24.62 | 24.62 | 6,074,281 | -0.32(-1.28%) |
Mar 31, 2010 | 25.19 | 25.38 | 24.92 | 24.94 | 2,589,363 | -0.40(-1.59%) |
Mar 30, 2010 | 25.56 | 25.65 | 25.29 | 25.34 | 1,635,147 | -0.26(-1.01%) |
Mar 29, 2010 | 25.46 | 25.87 | 25.39 | 25.60 | 1,506,781 | +0.23(+0.93%) |
Mar 26, 2010 | 25.57 | 25.83 | 25.23 | 25.37 | 2,573,781 | -0.21(-0.82%) |
Mar 25, 2010 | 25.57 | 26.02 | 25.38 | 25.58 | 3,013,259 | +0.15(+0.59%) |
Mar 24, 2010 | 25.32 | 25.51 | 25.18 | 25.43 | 2,275,485 | +0.01(+0.03%) |
Mar 23, 2010 | 25.13 | 25.48 | 24.92 | 25.42 | 2,339,414 | +0.25(+1.00%) |
Mar 22, 2010 | 24.71 | 25.23 | 24.60 | 25.17 | 2,443,352 | +0.30(+1.21%) |
Mar 19, 2010 | 24.97 | 25.87 | 24.70 | 24.87 | 3,976,613 | +0.00(+0.00%) |
Mar 18, 2010 | 24.10 | 25.46 | 23.93 | 24.87 | 7,255,317 | +0.77(+3.20%) |
Mar 17, 2010 | 24.10 | 24.16 | 23.99 | 24.09 | 1,418,872 | +0.01(+0.03%) |
Mar 16, 2010 | 23.99 | 24.09 | 23.83 | 24.09 | 1,559,279 | +0.11(+0.45%) |
Mar 15, 2010 | 23.77 | 24.04 | 23.65 | 23.98 | 1,766,456 | +0.29(+1.20%) |
Mar 12, 2010 | 23.73 | 24.10 | 23.60 | 23.69 | 1,869,299 | +0.00(+0.00%) |
Mar 11, 2010 | 23.20 | 23.71 | 23.09 | 23.69 | 2,072,133 | +0.43(+1.84%) |
Mar 10, 2010 | 23.51 | 23.51 | 22.92 | 23.26 | 2,797,517 | -0.24(-1.03%) |
Mar 09, 2010 | 23.63 | 23.70 | 23.40 | 23.51 | 2,666,419 | -0.14(-0.60%) |
Mar 08, 2010 | 23.54 | 23.83 | 23.35 | 23.65 | 1,553,453 | +0.08(+0.36%) |
Mar 05, 2010 | 22.99 | 23.67 | 22.89 | 23.57 | 3,287,444 | +0.70(+3.04%) |
Mar 04, 2010 | 22.79 | 22.92 | 22.62 | 22.87 | 1,138,366 | +0.08(+0.37%) |
Mar 03, 2010 | 22.79 | 22.94 | 22.72 | 22.79 | 1,835,780 | -0.03(-0.11%) |
Mar 02, 2010 | 22.84 | 22.93 | 22.59 | 22.81 | 1,708,434 | +0.03(+0.15%) |
Mar 01, 2010 | 22.39 | 22.95 | 22.28 | 22.78 | 2,616,700 | +0.46(+2.07%) |
Feb 26, 2010 | 22.60 | 22.63 | 22.27 | 22.32 | 1,617,206 | -0.20(-0.89%) |
Feb 25, 2010 | 22.36 | 22.58 | 22.09 | 22.52 | 2,597,443 | -0.13(-0.59%) |
Feb 24, 2010 | 22.48 | 22.69 | 22.32 | 22.65 | 2,251,248 | +0.25(+1.12%) |
Feb 23, 2010 | 22.46 | 22.56 | 22.12 | 22.40 | 3,486,838 | -0.07(-0.30%) |
Feb 22, 2010 | 22.79 | 22.79 | 22.38 | 22.47 | 2,527,427 | -0.24(-1.07%) |
Feb 19, 2010 | 22.40 | 22.74 | 22.28 | 22.71 | 2,817,861 | +0.21(+0.95%) |
Feb 18, 2010 | 22.64 | 22.74 | 22.48 | 22.50 | 2,560,882 | -0.20(-0.87%) |
Feb 17, 2010 | 22.95 | 22.97 | 22.66 | 22.69 | 3,016,677 | -0.05(-0.24%) |
Feb 16, 2010 | 22.53 | 22.77 | 22.47 | 22.75 | 2,860,713 | +0.22(+0.96%) |
Feb 12, 2010 | 22.43 | 22.53 | 22.53 | 22.53 | 3,632,040 | -0.12(-0.52%) |
Feb 11, 2010 | 22.24 | 22.72 | 22.09 | 22.65 | 3,433,261 | +0.38(+1.73%) |
Feb 10, 2010 | 22.31 | 22.60 | 21.91 | 22.26 | 3,485,157 | -0.08(-0.37%) |
Feb 09, 2010 | 22.34 | 22.57 | 22.16 | 22.35 | 4,148,451 | +0.23(+1.06%) |
Feb 08, 2010 | 22.78 | 22.88 | 22.11 | 22.11 | 4,302,633 | -0.72(-3.15%) |
Feb 05, 2010 | 22.15 | 22.85 | 22.06 | 22.83 | 6,014,861 | +0.79(+3.60%) |
Feb 04, 2010 | 23.12 | 23.12 | 22.01 | 22.04 | 6,965,939 | -1.43(-6.09%) |
Feb 03, 2010 | 23.58 | 23.76 | 23.39 | 23.47 | 3,382,378 | -0.23(-0.95%) |
Feb 02, 2010 | 23.28 | 23.83 | 23.22 | 23.69 | 4,332,253 | +0.49(+2.11%) |
Feb 01, 2010 | 23.25 | 23.51 | 23.17 | 23.20 | 3,290,934 | +0.16(+0.71%) |
Jan 29, 2010 | 23.75 | 23.88 | 23.03 | 23.04 | 4,544,758 | -0.61(-2.58%) |
Jan 28, 2010 | 24.23 | 24.23 | 23.51 | 23.65 | 4,688,174 | -0.43(-1.77%) |
Jan 27, 2010 | 22.80 | 24.37 | 22.68 | 24.08 | 8,166,218 | +1.84(+8.26%) |
Jan 26, 2010 | 21.89 | 22.29 | 21.88 | 22.24 | 5,580,596 | +0.25(+1.14%) |
Jan 25, 2010 | 22.62 | 22.79 | 21.95 | 21.99 | 4,326,126 | -0.53(-2.37%) |
Jan 22, 2010 | 22.75 | 23.20 | 22.47 | 22.52 | 4,138,845 | -0.29(-1.28%) |
Jan 21, 2010 | 23.19 | 23.34 | 22.82 | 22.82 | 3,023,802 | -0.26(-1.12%) |
Jan 20, 2010 | 23.03 | 23.36 | 22.87 | 23.07 | 2,782,107 | -0.06(-0.25%) |
Jan 19, 2010 | 23.02 | 23.18 | 22.79 | 23.13 | 2,050,240 | +0.23(+1.02%) |
Jan 15, 2010 | 23.11 | 22.90 | 22.90 | 22.90 | 2,921,007 | -0.30(-1.30%) |
Jan 14, 2010 | 23.10 | 23.22 | 22.62 | 23.20 | 2,818,291 | +0.08(+0.36%) |
Jan 13, 2010 | 22.48 | 23.18 | 22.26 | 23.12 | 3,762,171 | +0.72(+3.21%) |
Jan 12, 2010 | 22.16 | 22.48 | 21.97 | 22.40 | 3,453,714 | +0.12(+0.52%) |
Jan 11, 2010 | 22.45 | 22.51 | 22.13 | 22.28 | 1,747,751 | -0.13(-0.60%) |
Jan 08, 2010 | 21.88 | 22.42 | 21.81 | 22.41 | 2,567,493 | +0.42(+1.90%) |
Jan 07, 2010 | 21.98 | 22.15 | 21.92 | 22.00 | 4,556,883 | -0.07(-0.30%) |
Jan 06, 2010 | 22.21 | 22.46 | 22.06 | 22.06 | 2,417,664 | -0.48(-2.11%) |
Jan 05, 2010 | 22.68 | 22.80 | 22.28 | 22.54 | 2,373,680 | -0.23(-1.03%) |