Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.58 | 23.08 | 22.35 | 22.95 | 4,130,680 | +0.42(+1.84%) |
Oct 28, 2010 | 23.72 | 24.34 | 22.54 | 22.54 | 5,929,898 | -0.48(-2.06%) |
Oct 27, 2010 | 23.03 | 23.24 | 22.53 | 23.01 | 4,507,755 | +0.55(+2.45%) |
Oct 25, 2010 | 22.94 | 22.99 | 22.40 | 22.46 | 3,161,091 | -0.31(-1.34%) |
Oct 22, 2010 | 22.98 | 23.04 | 22.67 | 22.77 | 1,115,078 | -0.14(-0.63%) |
Oct 21, 2010 | 23.03 | 23.26 | 22.79 | 22.91 | 2,662,038 | -0.08(-0.37%) |
Oct 20, 2010 | 22.44 | 23.05 | 22.44 | 23.00 | 3,123,323 | +0.57(+2.53%) |
Oct 19, 2010 | 22.26 | 22.72 | 22.23 | 22.43 | 2,850,720 | -0.14(-0.64%) |
Oct 18, 2010 | 22.44 | 22.63 | 22.43 | 22.57 | 2,047,906 | +0.09(+0.42%) |
Oct 15, 2010 | 22.72 | 22.94 | 22.31 | 22.48 | 4,472,587 | -0.14(-0.60%) |
Oct 14, 2010 | 23.55 | 23.72 | 22.46 | 22.61 | 6,709,976 | -1.03(-4.38%) |
Oct 13, 2010 | 23.59 | 23.77 | 23.36 | 23.65 | 4,427,679 | +0.17(+0.72%) |
Oct 12, 2010 | 23.20 | 23.54 | 22.93 | 23.48 | 3,341,167 | +0.09(+0.40%) |
Oct 11, 2010 | 22.75 | 23.61 | 22.74 | 23.39 | 3,300,935 | +0.57(+2.49%) |
Oct 08, 2010 | 22.82 | 22.86 | 22.34 | 22.82 | 2,649,354 | +0.36(+1.59%) |
Oct 07, 2010 | 22.12 | 22.52 | 21.99 | 22.46 | 5,173,531 | +0.36(+1.65%) |
Oct 06, 2010 | 21.69 | 22.10 | 21.61 | 22.10 | 2,585,895 | +0.41(+1.88%) |
Oct 05, 2010 | 21.41 | 21.88 | 21.12 | 21.69 | 2,436,590 | +0.50(+2.36%) |
Oct 04, 2010 | 21.28 | 21.54 | 21.05 | 21.19 | 1,172,808 | -0.21(-0.99%) |
Oct 01, 2010 | 21.40 | 21.65 | 21.21 | 21.40 | 1,735,207 | +0.21(+0.99%) |
Sep 30, 2010 | 21.19 | 21.66 | 21.11 | 21.19 | 8,457 | -0.14(-0.66%) |
Sep 29, 2010 | 21.37 | 21.54 | 21.21 | 21.33 | 2,451,993 | -0.24(-1.10%) |
Sep 28, 2010 | 21.38 | 21.61 | 21.07 | 21.57 | 13,204 | +0.28(+1.31%) |
Sep 27, 2010 | 21.96 | 22.03 | 21.27 | 21.29 | 2,221,780 | -0.57(-2.60%) |
Sep 24, 2010 | 21.28 | 21.88 | 21.10 | 21.86 | 3,705,490 | +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 | 2,159,054 | -0.09(-0.43%) |
Sep 21, 2010 | 22.05 | 22.05 | 21.59 | 21.67 | 2,624,664 | -0.37(-1.69%) |
Sep 20, 2010 | 21.21 | 22.16 | 21.21 | 22.05 | 3,955,392 | +0.84(+3.96%) |
Sep 17, 2010 | 21.21 | 21.50 | 21.05 | 21.21 | 2,860,668 | +0.14(+0.68%) |
Sep 15, 2010 | 21.17 | 21.26 | 20.94 | 21.06 | 2,520,070 | -0.22(-1.04%) |
Sep 14, 2010 | 21.39 | 21.50 | 21.12 | 21.28 | 3,044,003 | -0.22(-1.03%) |
Sep 13, 2010 | 21.72 | 21.72 | 21.13 | 21.50 | 4,696,692 | +0.34(+1.60%) |
Sep 10, 2010 | 20.54 | 21.49 | 20.49 | 21.16 | 9,666,942 | +1.17(+5.85%) |
Sep 09, 2010 | 19.51 | 20.10 | 19.48 | 19.99 | 2,323 | +0.77(+4.02%) |
Sep 08, 2010 | 18.88 | 19.28 | 18.88 | 19.22 | 2,180,437 | +0.35(+1.84%) |
Sep 07, 2010 | 19.46 | 19.50 | 18.87 | 18.87 | 258 | -0.76(-3.89%) |
Sep 03, 2010 | 19.48 | 19.64 | 19.34 | 19.64 | 2,056,876 | +0.27(+1.40%) |
Sep 02, 2010 | 18.53 | 19.36 | 18.53 | 19.36 | 3,775,086 | +0.75(+4.01%) |
Sep 01, 2010 | 18.19 | 18.64 | 18.19 | 18.62 | 2,167,410 | +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 | 17.97 | 18.02 | 1,773,587 | -0.17(-0.93%) |
Aug 27, 2010 | 17.93 | 18.19 | 17.72 | 18.19 | 1,222,040 | +0.31(+1.76%) |
Aug 26, 2010 | 18.08 | 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 | 2,193,057 | -0.18(-0.97%) |
Aug 20, 2010 | 18.54 | 18.66 | 18.21 | 18.41 | 1,538,134 | -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 | 1,797,715 | +0.34(+1.83%) |
Aug 17, 2010 | 18.95 | 18.98 | 18.74 | 18.78 | 1,402 | -0.02(-0.09%) |
Aug 16, 2010 | 18.41 | 18.85 | 18.36 | 18.79 | 2,306,827 | +0.30(+1.64%) |
Aug 13, 2010 | 18.49 | 18.72 | 18.49 | 18.49 | 1,312,401 | -0.27(-1.44%) |
Aug 12, 2010 | 18.65 | 18.79 | 18.57 | 18.76 | 2,049,896 | -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 | 19.70 | 2,015,547 | -0.26(-1.31%) |
Aug 09, 2010 | 19.92 | 20.04 | 19.80 | 19.96 | 1,217,609 | +0.09(+0.47%) |
Aug 06, 2010 | 19.86 | 19.96 | 19.59 | 19.86 | 1,515,680 | -0.27(-1.34%) |
Aug 05, 2010 | 20.18 | 20.29 | 19.97 | 20.13 | 1,345,276 | -0.18(-0.87%) |
Aug 04, 2010 | 20.24 | 20.36 | 20.08 | 20.31 | 1,600,707 | +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 | 19.89 | 19.93 | 2,480,697 | +0.05(+0.26%) |
Jul 30, 2010 | 19.88 | 20.02 | 19.67 | 19.88 | 2,063,943 | -0.08(-0.38%) |
Jul 29, 2010 | 19.58 | 20.40 | 19.48 | 19.96 | 5,129,589 | +0.84(+4.42%) |
Jul 28, 2010 | 19.11 | 19.42 | 19.08 | 19.11 | 3,456 | -0.20(-1.05%) |
Jul 27, 2010 | 19.32 | 19.79 | 19.27 | 19.32 | 2,598 | -0.18(-0.91%) |
Jul 26, 2010 | 19.03 | 19.49 | 18.92 | 19.49 | 1,730,699 | +0.40(+2.08%) |
Jul 23, 2010 | 18.96 | 19.20 | 18.79 | 19.10 | 2,427,941 | +0.14(+0.76%) |
Jul 22, 2010 | 18.94 | 19.13 | 18.83 | 18.95 | 4,835,323 | +0.23(+1.22%) |
Jul 21, 2010 | 18.84 | 19.11 | 18.46 | 18.72 | 3,527,838 | -0.12(-0.63%) |
Jul 20, 2010 | 18.84 | 18.85 | 17.99 | 18.84 | 2,274,972 | +0.41(+2.20%) |
Jul 19, 2010 | 18.59 | 18.70 | 18.29 | 18.44 | 2,038,759 | -0.08(-0.46%) |
Jul 16, 2010 | 18.52 | 19.07 | 18.43 | 18.52 | 3,308,785 | -0.45(-2.36%) |
Jul 15, 2010 | 18.91 | 19.02 | 18.44 | 18.97 | 2,425,761 | +0.07(+0.36%) |
Jul 14, 2010 | 19.07 | 19.10 | 18.73 | 18.90 | 2,242,341 | -0.24(-1.24%) |
Jul 13, 2010 | 18.74 | 19.22 | 18.74 | 19.14 | 2,640,838 | +0.56(+3.00%) |
Jul 12, 2010 | 18.55 | 18.72 | 18.43 | 18.58 | 2,763,022 | -0.03(-0.14%) |
Jul 09, 2010 | 18.61 | 18.64 | 17.99 | 18.61 | 3,375,426 | +0.62(+3.47%) |
Jul 08, 2010 | 17.39 | 18.02 | 17.34 | 17.98 | 3,871,089 | +0.79(+4.57%) |
Jul 07, 2010 | 16.66 | 17.22 | 16.60 | 17.20 | 3,351,125 | +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 | 17.10 | 16.65 | 16.88 | 2,821,932 | +0.15(+0.91%) |
Jul 01, 2010 | 16.73 | 16.96 | 16.43 | 16.73 | 2,650,376 | -0.08(-0.50%) |
Jun 30, 2010 | 16.88 | 17.17 | 16.46 | 16.82 | 6,705,999 | -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 | 17.48 | 18.58 | 7,636,971 | +1.19(+6.84%) |
Jun 24, 2010 | 17.80 | 17.83 | 17.36 | 17.39 | 2,692,156 | -0.45(-2.51%) |
Jun 23, 2010 | 17.53 | 18.04 | 17.48 | 17.84 | 3,528,815 | +0.34(+1.93%) |
Jun 22, 2010 | 18.02 | 18.06 | 17.48 | 17.50 | 3,464,120 | -0.41(-2.26%) |
Jun 21, 2010 | 17.96 | 18.21 | 17.81 | 17.91 | 2,568,317 | +0.09(+0.52%) |
Jun 18, 2010 | 17.81 | 17.96 | 17.56 | 17.81 | 3,794,469 | +0.24(+1.34%) |
Jun 17, 2010 | 18.52 | 18.56 | 17.35 | 17.58 | 6,220,642 | -0.79(-4.32%) |
Jun 16, 2010 | 17.63 | 18.45 | 17.53 | 18.37 | 9,128,051 | +0.45(+2.50%) |
Jun 15, 2010 | 17.02 | 17.96 | 16.98 | 17.92 | 7,251,021 | +1.11(+6.63%) |
Jun 14, 2010 | 16.81 | 17.04 | 16.57 | 16.81 | 5,015,358 | +0.19(+1.17%) |
Jun 11, 2010 | 16.29 | 16.63 | 16.18 | 16.61 | 3,302,175 | +0.17(+1.03%) |
Jun 10, 2010 | 16.23 | 16.46 | 15.92 | 16.45 | 3,744,518 | +0.58(+3.67%) |
Jun 09, 2010 | 16.21 | 16.32 | 15.78 | 15.86 | 4,593,872 | -0.14(-0.90%) |
Jun 08, 2010 | 15.92 | 16.29 | 15.62 | 16.01 | 4,180,569 | +0.18(+1.12%) |
Jun 07, 2010 | 15.96 | 16.09 | 15.66 | 15.83 | 6,085,764 | -0.12(-0.74%) |
Jun 04, 2010 | 15.95 | 16.56 | 15.92 | 15.95 | 6,622,983 | -0.68(-4.06%) |
Jun 03, 2010 | 16.75 | 17.13 | 16.51 | 16.62 | 6,813,088 | -0.18(-1.05%) |
Jun 02, 2010 | 16.43 | 16.85 | 16.23 | 16.80 | 34,978 | +0.51(+3.11%) |
Jun 01, 2010 | 17.22 | 17.22 | 16.27 | 16.29 | 7,634,089 | -1.01(-5.85%) |
May 28, 2010 | 17.31 | 17.61 | 17.21 | 17.31 | 4,140,143 | -0.32(-1.82%) |
May 27, 2010 | 17.20 | 18.13 | 17.20 | 17.63 | 7,420,604 | +0.00(+0.00%) |
May 26, 2010 | 18.10 | 18.36 | 17.52 | 17.63 | 61,944 | -0.30(-1.69%) |
May 25, 2010 | 17.48 | 17.97 | 17.36 | 17.93 | 4,855,099 | +0.08(+0.43%) |
May 24, 2010 | 18.55 | 18.67 | 17.86 | 17.86 | 3,752,043 | -0.73(-3.95%) |
May 21, 2010 | 17.44 | 18.61 | 17.44 | 18.59 | 7,415,328 | +0.68(+3.82%) |
May 20, 2010 | 17.83 | 18.23 | 17.70 | 17.91 | 5,827 | -0.25(-1.39%) |
May 19, 2010 | 17.58 | 18.39 | 17.58 | 18.16 | 6,466,800 | +0.41(+2.28%) |
May 18, 2010 | 18.34 | 18.53 | 17.75 | 17.75 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.09 | 18.39 | 17.68 | 18.11 | 3,607,945 | -0.01(-0.05%) |
May 14, 2010 | 18.12 | 18.26 | 17.93 | 18.12 | 5,916,172 | -0.11(-0.60%) |
May 13, 2010 | 18.65 | 19.05 | 17.45 | 18.23 | 17,566,152 | -0.50(-2.65%) |
May 12, 2010 | 18.34 | 19.05 | 18.34 | 18.73 | 5,205,740 | +0.45(+2.44%) |
May 11, 2010 | 18.72 | 18.74 | 18.18 | 18.28 | 8,304,150 | -0.01(-0.05%) |
May 10, 2010 | 18.05 | 18.30 | 17.87 | 18.29 | 23,131,338 | -1.34(-6.81%) |
May 07, 2010 | 19.71 | 20.07 | 19.19 | 19.62 | 7,399,026 | -0.15(-0.76%) |
May 06, 2010 | 20.46 | 21.04 | 18.69 | 19.78 | 10,199,351 | -0.55(-2.71%) |
May 05, 2010 | 20.64 | 20.97 | 20.27 | 20.33 | 4,108,125 | -0.22(-1.08%) |
May 04, 2010 | 20.95 | 20.95 | 20.25 | 20.55 | 5,283,170 | -0.65(-3.05%) |
May 03, 2010 | 20.94 | 21.24 | 20.86 | 21.20 | 2,926,964 | +0.43(+2.06%) |
Apr 30, 2010 | 21.21 | 21.21 | 20.74 | 20.77 | 6,257,902 | -0.42(-1.98%) |
Apr 29, 2010 | 21.63 | 21.63 | 20.99 | 21.19 | 5,489,239 | -0.33(-1.52%) |
Apr 28, 2010 | 21.05 | 21.60 | 21.00 | 21.51 | 5,179,790 | +0.64(+3.06%) |
Apr 27, 2010 | 21.76 | 21.83 | 20.83 | 20.88 | 8,276,096 | -1.02(-4.64%) |
Apr 26, 2010 | 22.07 | 22.12 | 21.72 | 21.89 | 5,290,429 | -0.15(-0.69%) |
Apr 23, 2010 | 21.84 | 22.08 | 21.25 | 22.04 | 3,847,629 | +0.15(+0.69%) |
Apr 22, 2010 | 21.67 | 22.04 | 21.49 | 21.89 | 4,175,389 | +0.31(+1.44%) |
Apr 21, 2010 | 22.52 | 22.67 | 21.40 | 21.58 | 11,999 | -1.20(-5.27%) |
Apr 20, 2010 | 22.93 | 23.22 | 22.22 | 22.78 | 6,477,546 | +0.07(+0.30%) |
Apr 19, 2010 | 22.89 | 23.36 | 21.67 | 22.72 | 15,413,555 | -0.31(-1.35%) |
Apr 16, 2010 | 24.81 | 24.81 | 22.83 | 23.03 | 14,608,381 | -1.88(-7.56%) |
Apr 15, 2010 | 24.27 | 24.93 | 24.17 | 24.91 | 3,330,352 | +0.63(+2.60%) |
Apr 14, 2010 | 24.19 | 24.33 | 24.11 | 24.28 | 2,801,245 | +0.23(+0.94%) |
Apr 13, 2010 | 23.98 | 24.25 | 23.96 | 24.05 | 2,124,643 | +0.00(+0.00%) |
Apr 12, 2010 | 24.30 | 24.37 | 24.04 | 24.05 | 2,773,660 | -0.20(-0.83%) |
Apr 09, 2010 | 24.35 | 24.44 | 24.13 | 24.25 | 2,724,519 | -0.11(-0.45%) |
Apr 08, 2010 | 24.62 | 24.62 | 24.28 | 24.36 | 2,148,187 | -0.29(-1.16%) |
Apr 07, 2010 | 24.73 | 25.19 | 24.52 | 24.65 | 3,026,274 | -0.08(-0.34%) |
Apr 06, 2010 | 24.74 | 24.89 | 24.59 | 24.73 | 2,820,649 | -0.08(-0.34%) |
Apr 05, 2010 | 24.78 | 24.89 | 24.72 | 24.82 | 2,650,498 | +0.14(+0.58%) |
Apr 01, 2010 | 25.14 | 24.67 | 24.67 | 24.67 | 6,061,685 | -0.32(-1.28%) |
Mar 31, 2010 | 25.24 | 25.43 | 24.97 | 24.99 | 2,583,994 | -0.40(-1.59%) |
Mar 30, 2010 | 25.61 | 25.71 | 25.35 | 25.40 | 1,631,756 | -0.26(-1.01%) |
Mar 29, 2010 | 25.51 | 25.93 | 25.44 | 25.66 | 1,503,657 | +0.24(+0.93%) |
Mar 26, 2010 | 25.62 | 25.88 | 25.29 | 25.42 | 2,568,444 | -0.21(-0.82%) |
Mar 25, 2010 | 25.62 | 26.08 | 25.43 | 25.63 | 3,007,011 | +0.15(+0.59%) |
Mar 24, 2010 | 25.37 | 25.56 | 25.24 | 25.48 | 2,270,767 | +0.01(+0.03%) |
Mar 23, 2010 | 25.19 | 25.53 | 24.97 | 25.47 | 2,334,563 | +0.25(+1.00%) |
Mar 22, 2010 | 24.77 | 25.28 | 24.65 | 25.22 | 2,438,285 | +0.30(+1.21%) |
Mar 19, 2010 | 25.02 | 25.93 | 24.75 | 24.92 | 3,968,367 | +0.00(+0.00%) |
Mar 18, 2010 | 24.15 | 25.51 | 23.98 | 24.92 | 7,240,272 | +0.77(+3.20%) |
Mar 17, 2010 | 24.15 | 24.21 | 24.04 | 24.14 | 1,415,930 | +0.01(+0.03%) |
Mar 16, 2010 | 24.04 | 24.14 | 23.88 | 24.14 | 1,556,046 | +0.11(+0.45%) |
Mar 15, 2010 | 23.82 | 24.09 | 23.70 | 24.03 | 1,762,793 | +0.29(+1.20%) |
Mar 12, 2010 | 23.77 | 24.15 | 23.65 | 23.74 | 1,865,422 | +0.00(+0.00%) |
Mar 11, 2010 | 23.25 | 23.76 | 23.14 | 23.74 | 2,067,836 | +0.43(+1.84%) |
Mar 10, 2010 | 23.56 | 23.56 | 22.97 | 23.31 | 2,791,716 | -0.24(-1.03%) |
Mar 09, 2010 | 23.68 | 23.75 | 23.45 | 23.56 | 2,660,890 | -0.14(-0.60%) |
Mar 08, 2010 | 23.59 | 23.88 | 23.40 | 23.70 | 1,550,231 | +0.08(+0.36%) |
Mar 05, 2010 | 23.04 | 23.72 | 22.93 | 23.62 | 3,280,627 | +0.70(+3.04%) |
Mar 04, 2010 | 22.83 | 22.97 | 22.67 | 22.92 | 1,136,005 | +0.08(+0.37%) |
Mar 03, 2010 | 22.84 | 22.98 | 22.77 | 22.83 | 1,831,973 | -0.03(-0.11%) |
Mar 02, 2010 | 22.88 | 22.98 | 22.64 | 22.86 | 1,704,891 | +0.03(+0.15%) |
Mar 01, 2010 | 22.44 | 23.00 | 22.33 | 22.83 | 2,611,274 | +0.46(+2.07%) |
Feb 26, 2010 | 22.65 | 22.67 | 22.31 | 22.36 | 1,613,853 | -0.20(-0.89%) |
Feb 25, 2010 | 22.41 | 22.62 | 22.14 | 22.57 | 2,592,057 | -0.13(-0.59%) |
Feb 24, 2010 | 22.52 | 22.74 | 22.36 | 22.70 | 2,246,580 | +0.25(+1.12%) |
Feb 23, 2010 | 22.51 | 22.61 | 22.17 | 22.45 | 3,479,608 | -0.07(-0.30%) |
Feb 22, 2010 | 22.83 | 22.83 | 22.43 | 22.51 | 2,522,187 | -0.24(-1.07%) |
Feb 19, 2010 | 22.45 | 22.79 | 22.33 | 22.76 | 2,812,018 | +0.21(+0.95%) |
Feb 18, 2010 | 22.68 | 22.79 | 22.52 | 22.54 | 2,555,572 | -0.20(-0.87%) |
Feb 17, 2010 | 22.99 | 23.02 | 22.70 | 22.74 | 3,010,421 | -0.05(-0.24%) |
Feb 16, 2010 | 22.58 | 22.82 | 22.52 | 22.80 | 2,854,780 | +0.22(+0.96%) |
Feb 12, 2010 | 22.48 | 22.58 | 22.58 | 22.58 | 3,624,508 | -0.12(-0.52%) |
Feb 11, 2010 | 22.29 | 22.77 | 22.13 | 22.70 | 3,426,141 | +0.38(+1.73%) |
Feb 10, 2010 | 22.35 | 22.65 | 21.95 | 22.31 | 3,477,930 | -0.08(-0.37%) |
Feb 09, 2010 | 22.39 | 22.61 | 22.20 | 22.39 | 4,139,848 | +0.23(+1.06%) |
Feb 08, 2010 | 22.83 | 22.93 | 22.15 | 22.16 | 4,293,711 | -0.72(-3.15%) |
Feb 05, 2010 | 22.19 | 22.90 | 22.10 | 22.88 | 6,002,388 | +0.79(+3.60%) |
Feb 04, 2010 | 23.16 | 23.16 | 22.05 | 22.08 | 6,951,494 | -1.43(-6.09%) |
Feb 03, 2010 | 23.63 | 23.81 | 23.44 | 23.52 | 3,375,364 | -0.23(-0.95%) |
Feb 02, 2010 | 23.33 | 23.88 | 23.26 | 23.74 | 4,323,269 | +0.49(+2.11%) |
Feb 01, 2010 | 23.30 | 23.56 | 23.21 | 23.25 | 3,284,110 | +0.16(+0.71%) |
Jan 29, 2010 | 23.80 | 23.93 | 23.08 | 23.09 | 4,535,334 | -0.61(-2.58%) |
Jan 28, 2010 | 24.28 | 24.28 | 23.56 | 23.70 | 4,678,452 | -0.43(-1.77%) |
Jan 27, 2010 | 22.85 | 24.42 | 22.73 | 24.13 | 8,149,283 | +1.84(+8.26%) |
Jan 26, 2010 | 21.93 | 22.34 | 21.93 | 22.29 | 5,569,024 | +0.25(+1.14%) |
Jan 25, 2010 | 22.66 | 22.84 | 22.00 | 22.03 | 4,317,155 | -0.54(-2.37%) |
Jan 22, 2010 | 22.80 | 23.25 | 22.52 | 22.57 | 4,130,263 | -0.29(-1.28%) |
Jan 21, 2010 | 23.24 | 23.39 | 22.86 | 22.86 | 3,017,532 | -0.26(-1.12%) |
Jan 20, 2010 | 23.08 | 23.41 | 22.92 | 23.12 | 2,776,338 | -0.06(-0.25%) |
Jan 19, 2010 | 23.06 | 23.23 | 22.84 | 23.18 | 2,045,989 | +0.23(+1.02%) |
Jan 15, 2010 | 23.16 | 22.95 | 22.95 | 22.95 | 2,914,949 | -0.30(-1.30%) |
Jan 14, 2010 | 23.15 | 23.26 | 22.67 | 23.25 | 2,812,447 | +0.08(+0.36%) |
Jan 13, 2010 | 22.53 | 23.23 | 22.30 | 23.16 | 3,754,370 | +0.72(+3.21%) |
Jan 12, 2010 | 22.20 | 22.53 | 22.02 | 22.44 | 3,446,552 | +0.12(+0.52%) |
Jan 11, 2010 | 22.49 | 22.55 | 22.18 | 22.33 | 1,744,126 | -0.13(-0.60%) |
Jan 08, 2010 | 21.93 | 22.47 | 21.86 | 22.46 | 2,562,169 | +0.42(+1.90%) |
Jan 07, 2010 | 22.03 | 22.19 | 21.97 | 22.04 | 4,547,434 | -0.07(-0.30%) |
Jan 06, 2010 | 22.26 | 22.51 | 22.10 | 22.11 | 2,412,651 | -0.48(-2.11%) |
Jan 05, 2010 | 22.73 | 22.85 | 22.33 | 22.59 | 2,368,758 | -0.23(-1.03%) |
Jan 04, 2010 | 22.55 | 22.83 | 22.44 | 22.82 | 2,222,216 | +0.39(+1.75%) |
Dec 31, 2009 | 22.73 | 22.43 | 22.43 | 22.43 | 1,061,470 | -0.33(-1.43%) |
Dec 30, 2009 | 22.59 | 22.80 | 22.46 | 22.75 | 1,970,447 | +0.07(+0.30%) |
Dec 29, 2009 | 22.83 | 22.92 | 22.48 | 22.69 | 2,324,958 | -0.03(-0.15%) |
Dec 28, 2009 | 23.26 | 23.26 | 22.62 | 22.72 | 1,743,871 | -0.44(-1.88%) |
Dec 24, 2009 | 22.99 | 23.27 | 22.82 | 23.16 | 1,163,353 | +0.26(+1.13%) |
Dec 23, 2009 | 22.82 | 23.01 | 22.59 | 22.90 | 2,527,589 | +0.00(+0.00%) |
Dec 22, 2009 | 22.84 | 22.93 | 22.70 | 22.90 | 1,468,163 | +0.17(+0.74%) |
Dec 21, 2009 | 22.44 | 22.75 | 22.39 | 22.73 | 2,596,112 | +0.32(+1.42%) |
Dec 18, 2009 | 22.84 | 22.85 | 22.13 | 22.41 | 3,394,228 | -0.28(-1.22%) |
Dec 17, 2009 | 22.21 | 22.77 | 22.17 | 22.69 | 5,492,971 | +0.26(+1.14%) |
Dec 16, 2009 | 21.72 | 22.53 | 21.72 | 22.43 | 4,707,186 | +0.68(+3.14%) |
Dec 15, 2009 | 21.93 | 22.15 | 21.62 | 21.75 | 6,049,947 | -0.48(-2.15%) |
Dec 14, 2009 | 22.23 | 22.34 | 22.15 | 22.23 | 5,200,695 | -0.11(-0.49%) |
Dec 11, 2009 | 21.16 | 22.58 | 21.02 | 22.34 | 14,352,978 | +1.29(+6.12%) |
Dec 10, 2009 | 20.91 | 21.27 | 20.73 | 21.05 | 5,351,851 | +0.17(+0.80%) |
Dec 09, 2009 | 20.60 | 20.90 | 20.36 | 20.88 | 5,243,417 | +0.21(+1.01%) |
Dec 08, 2009 | 20.81 | 21.01 | 20.59 | 20.67 | 5,387,233 | -0.28(-1.36%) |
Dec 07, 2009 | 21.11 | 21.32 | 20.86 | 20.95 | 6,809,962 | -0.27(-1.26%) |
Dec 04, 2009 | 20.10 | 21.56 | 19.96 | 21.22 | 11,084,733 | +1.52(+7.73%) |
Dec 03, 2009 | 19.74 | 19.88 | 19.57 | 19.70 | 3,474,042 | -0.01(-0.04%) |
Dec 02, 2009 | 19.58 | 19.73 | 19.45 | 19.71 | 2,553,230 | +0.13(+0.64%) |
Dec 01, 2009 | 19.66 | 19.66 | 19.26 | 19.58 | 3,126,590 | +0.14(+0.73%) |
Nov 30, 2009 | 19.17 | 19.45 | 19.16 | 19.44 | 4,541,360 | +0.24(+1.26%) |
Nov 27, 2009 | 19.12 | 19.41 | 19.01 | 19.20 | 2,586,345 | -0.44(-2.22%) |
Nov 25, 2009 | 19.72 | 19.82 | 19.30 | 19.63 | 5,715,239 | -0.09(-0.47%) |
Nov 24, 2009 | 19.23 | 19.88 | 19.23 | 19.72 | 5,688,008 | +0.49(+2.57%) |
Nov 23, 2009 | 19.37 | 19.67 | 19.18 | 19.23 | 4,159,925 | +0.03(+0.13%) |
Nov 20, 2009 | 19.30 | 19.43 | 18.88 | 19.21 | 5,860,031 | -0.20(-1.03%) |
Nov 19, 2009 | 19.68 | 19.81 | 19.11 | 19.41 | 3,947,074 | -0.41(-2.07%) |
Nov 18, 2009 | 19.77 | 19.88 | 19.63 | 19.82 | 2,303,455 | +0.03(+0.13%) |
Nov 17, 2009 | 20.16 | 20.16 | 19.58 | 19.79 | 3,810,033 | -0.28(-1.38%) |
Nov 16, 2009 | 19.98 | 20.23 | 19.88 | 20.07 | 3,498,617 | +0.33(+1.65%) |
Nov 13, 2009 | 19.77 | 19.91 | 19.58 | 19.74 | 3,756,644 | -0.12(-0.59%) |
Nov 12, 2009 | 20.17 | 20.44 | 19.82 | 19.86 | 3,081,752 | -0.33(-1.66%) |
Nov 11, 2009 | 19.97 | 20.48 | 19.97 | 20.19 | 4,367,990 | +0.29(+1.47%) |
Nov 10, 2009 | 20.48 | 20.48 | 19.63 | 19.90 | 6,089,598 | -0.69(-3.33%) |
Nov 09, 2009 | 20.18 | 20.60 | 20.05 | 20.59 | 3,177,028 | +0.62(+3.10%) |
Nov 06, 2009 | 19.67 | 20.24 | 19.60 | 19.97 | 4,985,391 | +0.30(+1.53%) |
Nov 05, 2009 | 19.63 | 19.96 | 19.57 | 19.67 | 4,660,809 | +0.09(+0.47%) |
Nov 04, 2009 | 19.42 | 20.01 | 19.34 | 19.57 | 5,848,046 | +0.28(+1.43%) |
Nov 03, 2009 | 19.11 | 19.47 | 18.90 | 19.30 | 9,295,533 | -0.03(-0.17%) |