Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.15 | 25.67 | 25.03 | 25.44 | 1,258,129 | +0.23(+0.89%) |
Oct 28, 2010 | 25.29 | 25.48 | 25.21 | 25.21 | 644,364 | +0.00(+0.00%) |
Oct 27, 2010 | 25.40 | 25.40 | 24.73 | 25.21 | 1,193,456 | -0.59(-2.27%) |
Oct 25, 2010 | 25.61 | 26.05 | 25.43 | 25.80 | 920,559 | +0.35(+1.38%) |
Oct 22, 2010 | 25.27 | 25.51 | 25.23 | 25.45 | 881,900 | +0.27(+1.08%) |
Oct 21, 2010 | 25.47 | 25.77 | 25.05 | 25.18 | 529,985 | -0.18(-0.71%) |
Oct 20, 2010 | 25.46 | 25.69 | 25.22 | 25.36 | 577,577 | -0.01(-0.04%) |
Oct 19, 2010 | 26.31 | 26.46 | 25.22 | 25.37 | 1,045,375 | -1.11(-4.19%) |
Oct 18, 2010 | 26.16 | 26.48 | 26.13 | 26.48 | 225,749 | +0.37(+1.42%) |
Oct 15, 2010 | 26.31 | 26.35 | 26.05 | 26.11 | 324,130 | -0.06(-0.24%) |
Oct 14, 2010 | 26.36 | 26.40 | 25.40 | 26.17 | 913,865 | -0.22(-0.82%) |
Oct 13, 2010 | 26.17 | 26.46 | 25.95 | 26.39 | 670,085 | +0.39(+1.49%) |
Oct 12, 2010 | 26.45 | 26.78 | 25.88 | 26.00 | 1,075,756 | -0.48(-1.81%) |
Oct 11, 2010 | 27.14 | 27.14 | 26.41 | 26.48 | 720,071 | -0.60(-2.20%) |
Oct 08, 2010 | 27.07 | 27.19 | 26.65 | 27.07 | 426,823 | +0.15(+0.57%) |
Oct 07, 2010 | 26.88 | 27.05 | 26.60 | 26.92 | 371,907 | +0.06(+0.23%) |
Oct 06, 2010 | 26.35 | 26.86 | 26.32 | 26.86 | 336,793 | +0.47(+1.78%) |
Oct 05, 2010 | 26.25 | 26.51 | 26.18 | 26.39 | 366,497 | +0.27(+1.04%) |
Oct 04, 2010 | 26.22 | 26.63 | 26.11 | 26.12 | 457,908 | -0.19(-0.72%) |
Oct 01, 2010 | 26.31 | 26.54 | 25.99 | 26.31 | 1,105,121 | -0.09(-0.35%) |
Sep 30, 2010 | 26.40 | 26.77 | 26.07 | 26.40 | 664 | -0.25(-0.94%) |
Sep 29, 2010 | 26.92 | 26.98 | 26.15 | 26.65 | 980,267 | -0.21(-0.77%) |
Sep 28, 2010 | 26.54 | 26.92 | 26.36 | 26.86 | 614,736 | +0.46(+1.74%) |
Sep 27, 2010 | 25.57 | 26.51 | 25.31 | 26.40 | 2,874,755 | +0.92(+3.61%) |
Sep 24, 2010 | 24.97 | 25.60 | 24.92 | 25.48 | 721,023 | +0.70(+2.84%) |
Sep 23, 2010 | 24.72 | 25.27 | 24.63 | 24.77 | 648,299 | -0.20(-0.79%) |
Sep 22, 2010 | 25.04 | 25.22 | 24.79 | 24.97 | 1,578,303 | -0.05(-0.22%) |
Sep 21, 2010 | 25.14 | 25.15 | 24.61 | 25.02 | 990,423 | -0.06(-0.25%) |
Sep 20, 2010 | 24.75 | 25.19 | 24.37 | 25.09 | 889,210 | +0.34(+1.39%) |
Sep 17, 2010 | 24.74 | 25.18 | 24.64 | 24.74 | 738,933 | -0.05(-0.18%) |
Sep 15, 2010 | 24.74 | 25.00 | 24.54 | 24.79 | 1,027,965 | +0.06(+0.26%) |
Sep 14, 2010 | 24.58 | 24.87 | 24.46 | 24.73 | 786,900 | -0.02(-0.07%) |
Sep 13, 2010 | 24.98 | 24.98 | 24.55 | 24.74 | 669,983 | -0.03(-0.11%) |
Sep 10, 2010 | 24.65 | 25.17 | 24.65 | 24.77 | 622,455 | +0.11(+0.44%) |
Sep 09, 2010 | 25.21 | 25.39 | 24.65 | 24.66 | 110 | -0.32(-1.26%) |
Sep 08, 2010 | 25.25 | 25.48 | 24.89 | 24.98 | 1,520,079 | -0.29(-1.14%) |
Sep 07, 2010 | 25.30 | 25.40 | 25.15 | 25.27 | 694,697 | -0.03(-0.11%) |
Sep 03, 2010 | 26.01 | 26.41 | 25.21 | 25.30 | 564,823 | -0.60(-2.33%) |
Sep 02, 2010 | 25.38 | 26.06 | 25.29 | 25.90 | 203 | +0.61(+2.43%) |
Sep 01, 2010 | 24.96 | 25.42 | 24.77 | 25.29 | 1,082,823 | +0.69(+2.79%) |
Aug 31, 2010 | 24.59 | 24.89 | 24.04 | 24.60 | 2,216 | -0.15(-0.62%) |
Aug 30, 2010 | 25.44 | 25.57 | 24.75 | 24.75 | 1,418,466 | -0.60(-2.35%) |
Aug 27, 2010 | 25.35 | 25.85 | 25.28 | 25.35 | 714,746 | -0.42(-1.65%) |
Aug 26, 2010 | 25.90 | 26.04 | 25.58 | 25.77 | 517,461 | +0.10(+0.39%) |
Aug 25, 2010 | 25.28 | 25.72 | 24.61 | 25.67 | 821,751 | +0.39(+1.53%) |
Aug 24, 2010 | 25.27 | 25.68 | 24.75 | 25.29 | 1,371,564 | -0.12(-0.46%) |
Aug 23, 2010 | 26.59 | 26.59 | 24.55 | 25.40 | 2,260,047 | -1.16(-4.38%) |
Aug 20, 2010 | 26.18 | 26.77 | 26.18 | 26.57 | 612,907 | +0.40(+1.52%) |
Aug 19, 2010 | 26.50 | 26.76 | 26.16 | 26.17 | 718,357 | -0.35(-1.33%) |
Aug 18, 2010 | 26.64 | 26.71 | 26.22 | 26.52 | 764,851 | +0.03(+0.10%) |
Aug 17, 2010 | 26.30 | 26.68 | 26.25 | 26.50 | 390,052 | +0.25(+0.96%) |
Aug 16, 2010 | 25.92 | 26.39 | 25.78 | 26.24 | 400,045 | +0.29(+1.11%) |
Aug 13, 2010 | 25.95 | 26.25 | 25.70 | 25.95 | 495,829 | -0.22(-0.83%) |
Aug 12, 2010 | 25.41 | 26.20 | 25.36 | 26.17 | 744,159 | +0.51(+1.97%) |
Aug 11, 2010 | 26.46 | 26.76 | 25.48 | 25.66 | 1,006,792 | -0.82(-3.10%) |
Aug 10, 2010 | 26.64 | 26.74 | 26.26 | 26.49 | 835,672 | -0.28(-1.04%) |
Aug 09, 2010 | 26.59 | 27.09 | 26.39 | 26.77 | 667,693 | +0.20(+0.75%) |
Aug 06, 2010 | 26.57 | 26.70 | 26.26 | 26.57 | 622,681 | -0.14(-0.51%) |
Aug 05, 2010 | 26.93 | 26.95 | 26.17 | 26.70 | 1,385,709 | -0.46(-1.69%) |
Aug 04, 2010 | 26.46 | 27.25 | 26.46 | 27.16 | 547,223 | +0.69(+2.63%) |
Aug 03, 2010 | 26.71 | 26.76 | 26.21 | 26.47 | 656,200 | -0.16(-0.61%) |
Aug 02, 2010 | 26.64 | 26.82 | 26.40 | 26.63 | 605,762 | +0.30(+1.13%) |
Jul 30, 2010 | 26.33 | 26.41 | 25.57 | 26.33 | 796,490 | +0.42(+1.60%) |
Jul 29, 2010 | 26.76 | 27.02 | 25.81 | 25.92 | 621,670 | -0.70(-2.64%) |
Jul 28, 2010 | 26.52 | 27.05 | 26.13 | 26.62 | 1,845,897 | +0.13(+0.48%) |
Jul 27, 2010 | 26.79 | 26.87 | 26.13 | 26.50 | 600,767 | -0.30(-1.11%) |
Jul 26, 2010 | 26.69 | 27.07 | 26.52 | 26.79 | 766,209 | +0.29(+1.09%) |
Jul 23, 2010 | 26.20 | 26.59 | 26.09 | 26.50 | 853,600 | +0.35(+1.35%) |
Jul 22, 2010 | 26.22 | 26.46 | 25.99 | 26.15 | 430,238 | +0.05(+0.21%) |
Jul 21, 2010 | 26.77 | 26.77 | 25.91 | 26.10 | 877,137 | -0.54(-2.03%) |
Jul 20, 2010 | 26.17 | 26.65 | 25.97 | 26.64 | 709,849 | +0.23(+0.85%) |
Jul 19, 2010 | 26.35 | 26.68 | 26.19 | 26.41 | 802,549 | +0.16(+0.62%) |
Jul 16, 2010 | 26.25 | 26.87 | 26.15 | 26.25 | 1,579,540 | -0.64(-2.38%) |
Jul 15, 2010 | 25.53 | 27.23 | 25.42 | 26.89 | 2,195,819 | +1.42(+5.56%) |
Jul 14, 2010 | 25.01 | 25.68 | 24.93 | 25.48 | 1,185,151 | +0.48(+1.91%) |
Jul 13, 2010 | 24.94 | 25.18 | 24.75 | 25.00 | 745,219 | +0.20(+0.80%) |
Jul 12, 2010 | 25.38 | 25.38 | 24.62 | 24.80 | 1,144,900 | -0.60(-2.35%) |
Jul 09, 2010 | 25.39 | 25.40 | 24.69 | 25.39 | 960,073 | +0.46(+1.85%) |
Jul 08, 2010 | 25.39 | 25.62 | 24.67 | 24.93 | 2,024,018 | -0.29(-1.14%) |
Jul 07, 2010 | 24.76 | 25.24 | 24.01 | 25.22 | 3,838,113 | -0.05(-0.18%) |
Jul 06, 2010 | 25.41 | 25.63 | 25.06 | 25.27 | 620,518 | -0.01(-0.04%) |
Jul 02, 2010 | 25.28 | 25.80 | 25.13 | 25.28 | 470,559 | -0.11(-0.43%) |
Jul 01, 2010 | 24.83 | 25.41 | 24.70 | 25.39 | 1,837,232 | +0.52(+2.11%) |
Jun 30, 2010 | 25.52 | 25.92 | 24.55 | 24.86 | 1,259 | -0.76(-2.96%) |
Jun 29, 2010 | 25.62 | 25.93 | 25.12 | 25.62 | 1,283,054 | -0.62(-2.37%) |
Jun 25, 2010 | 26.24 | 26.48 | 25.41 | 26.24 | 2,640,166 | -0.05(-0.17%) |
Jun 24, 2010 | 26.25 | 26.31 | 25.86 | 26.29 | 976,428 | +0.00(+0.00%) |
Jun 23, 2010 | 26.20 | 26.54 | 25.95 | 26.29 | 1,134,484 | +0.22(+0.83%) |
Jun 22, 2010 | 26.75 | 27.14 | 25.97 | 26.07 | 332 | -0.67(-2.50%) |
Jun 21, 2010 | 27.42 | 27.42 | 26.62 | 26.74 | 1,359,024 | -0.47(-1.72%) |
Jun 18, 2010 | 27.21 | 27.33 | 26.78 | 27.21 | 819,184 | +0.23(+0.84%) |
Jun 17, 2010 | 27.31 | 27.51 | 26.62 | 26.98 | 1,007,951 | -0.36(-1.32%) |
Jun 16, 2010 | 27.05 | 27.55 | 26.97 | 27.34 | 1,680,708 | +0.27(+1.00%) |
Jun 15, 2010 | 27.24 | 27.52 | 26.61 | 27.07 | 1,663,340 | -0.20(-0.73%) |
Jun 14, 2010 | 27.23 | 27.67 | 26.98 | 27.27 | 2,554,118 | +0.23(+0.83%) |
Jun 11, 2010 | 26.79 | 27.08 | 26.54 | 27.05 | 538,122 | -0.01(-0.03%) |
Jun 10, 2010 | 27.93 | 28.18 | 26.77 | 27.05 | 1,490,391 | -0.02(-0.07%) |
Jun 09, 2010 | 27.24 | 27.48 | 26.94 | 27.07 | 1,752,281 | +0.15(+0.57%) |
Jun 08, 2010 | 27.39 | 27.39 | 26.40 | 26.92 | 3,602,337 | +0.54(+2.05%) |
Jun 07, 2010 | 27.24 | 27.52 | 26.03 | 26.38 | 1,377,141 | -0.73(-2.70%) |
Jun 04, 2010 | 27.11 | 27.52 | 26.69 | 27.11 | 992,610 | -0.60(-2.15%) |
Jun 03, 2010 | 28.03 | 28.35 | 27.33 | 27.70 | 857,181 | -0.60(-2.10%) |
Jun 02, 2010 | 27.83 | 28.30 | 27.62 | 28.30 | 2,770 | +0.74(+2.69%) |
Jun 01, 2010 | 27.28 | 27.96 | 27.14 | 27.56 | 166 | +0.28(+1.03%) |
May 28, 2010 | 27.28 | 27.81 | 27.20 | 27.28 | 1,073,423 | -0.37(-1.34%) |
May 27, 2010 | 28.04 | 28.16 | 27.40 | 27.65 | 1,391,791 | +0.18(+0.66%) |
May 26, 2010 | 27.98 | 28.32 | 27.27 | 27.47 | 1,329 | -0.15(-0.56%) |
May 25, 2010 | 26.51 | 27.65 | 26.37 | 27.62 | 110 | +0.54(+2.00%) |
May 24, 2010 | 26.71 | 27.38 | 26.66 | 27.08 | 1,887,397 | +0.42(+1.56%) |
May 21, 2010 | 25.94 | 26.92 | 25.84 | 26.67 | 1,151,882 | +0.47(+1.79%) |
May 20, 2010 | 26.45 | 26.68 | 26.09 | 26.20 | 1,074,769 | -0.60(-2.26%) |
May 19, 2010 | 26.39 | 27.25 | 26.29 | 26.80 | 1,052,008 | +0.37(+1.40%) |
May 18, 2010 | 26.81 | 27.04 | 26.22 | 26.43 | 845,505 | -0.14(-0.54%) |
May 17, 2010 | 26.50 | 27.07 | 26.22 | 26.58 | 1,396,083 | +0.16(+0.61%) |
May 14, 2010 | 26.41 | 26.82 | 26.18 | 26.41 | 2,500,288 | -0.15(-0.58%) |
May 13, 2010 | 26.50 | 27.02 | 26.15 | 26.57 | 1,840,930 | +0.07(+0.27%) |
May 12, 2010 | 25.52 | 26.60 | 25.39 | 26.50 | 1,186,095 | +1.25(+4.93%) |
May 11, 2010 | 25.28 | 25.59 | 25.17 | 25.25 | 760,534 | +0.23(+0.94%) |
May 10, 2010 | 25.05 | 25.18 | 24.65 | 25.02 | 1,161,482 | +0.48(+1.95%) |
May 07, 2010 | 25.18 | 25.39 | 24.13 | 24.54 | 1,546,515 | -0.65(-2.58%) |
May 06, 2010 | 25.58 | 26.22 | 24.90 | 25.19 | 221 | -0.29(-1.13%) |
May 05, 2010 | 25.92 | 25.95 | 25.48 | 25.48 | 616,066 | -0.37(-1.43%) |
May 04, 2010 | 25.76 | 26.11 | 25.15 | 25.85 | 836,400 | -0.34(-1.31%) |
May 03, 2010 | 25.80 | 26.43 | 25.66 | 26.19 | 469,983 | +0.41(+1.58%) |
Apr 30, 2010 | 26.29 | 26.39 | 25.56 | 25.78 | 974,678 | -0.51(-1.92%) |
Apr 29, 2010 | 26.22 | 26.58 | 25.79 | 26.29 | 919,815 | +0.11(+0.41%) |
Apr 28, 2010 | 26.20 | 26.99 | 25.76 | 26.18 | 881,176 | +0.02(+0.07%) |
Apr 27, 2010 | 26.48 | 26.84 | 26.12 | 26.16 | 1,055,932 | -0.53(-1.99%) |
Apr 26, 2010 | 25.76 | 26.80 | 25.66 | 26.69 | 1,308,781 | +0.18(+0.68%) |
Apr 23, 2010 | 26.77 | 26.79 | 26.32 | 26.51 | 740,506 | -0.14(-0.51%) |
Apr 22, 2010 | 25.28 | 26.73 | 25.27 | 26.65 | 1,597,246 | +1.21(+4.75%) |
Apr 21, 2010 | 25.45 | 25.67 | 25.18 | 25.44 | 1,361,897 | -0.05(-0.21%) |
Apr 20, 2010 | 26.40 | 26.40 | 25.34 | 25.49 | 1,410,874 | -0.69(-2.62%) |
Apr 19, 2010 | 25.81 | 26.67 | 25.38 | 26.18 | 2,093,457 | +0.37(+1.43%) |
Apr 16, 2010 | 24.37 | 26.06 | 24.37 | 25.81 | 3,664,416 | +1.44(+5.93%) |
Apr 15, 2010 | 24.82 | 24.93 | 24.32 | 24.37 | 12,393,315 | -0.47(-1.89%) |
Apr 14, 2010 | 24.50 | 25.14 | 24.09 | 24.83 | 1,108,090 | +0.44(+1.81%) |
Apr 13, 2010 | 23.69 | 24.53 | 23.63 | 24.39 | 1,985,654 | +0.71(+3.01%) |
Apr 12, 2010 | 23.87 | 23.99 | 23.63 | 23.68 | 279,311 | -0.21(-0.87%) |
Apr 09, 2010 | 24.00 | 24.04 | 23.69 | 23.89 | 338,219 | -0.04(-0.15%) |
Apr 08, 2010 | 24.00 | 24.15 | 23.67 | 23.92 | 232,952 | -0.04(-0.15%) |
Apr 07, 2010 | 24.38 | 24.46 | 23.85 | 23.96 | 810,771 | -0.42(-1.70%) |
Apr 06, 2010 | 23.56 | 24.37 | 23.54 | 24.37 | 793,977 | +1.39(+6.03%) |
Apr 05, 2010 | 23.22 | 23.28 | 22.91 | 22.99 | 688,648 | -0.04(-0.18%) |
Apr 01, 2010 | 22.88 | 23.03 | 23.03 | 23.03 | 1,365,431 | +0.24(+1.07%) |
Mar 31, 2010 | 23.82 | 23.82 | 22.43 | 22.79 | 1,343,077 | -0.49(-2.09%) |
Mar 30, 2010 | 23.01 | 23.38 | 22.74 | 23.27 | 612,661 | +0.40(+1.74%) |
Mar 29, 2010 | 22.77 | 23.10 | 22.70 | 22.88 | 373,091 | +0.32(+1.44%) |
Mar 26, 2010 | 22.19 | 22.72 | 21.97 | 22.55 | 879,131 | +0.51(+2.29%) |
Mar 25, 2010 | 22.96 | 22.99 | 21.92 | 22.05 | 407,666 | -0.74(-3.25%) |
Mar 24, 2010 | 22.71 | 23.44 | 22.56 | 22.79 | 1,448,473 | +0.06(+0.28%) |
Mar 23, 2010 | 22.56 | 22.79 | 22.47 | 22.72 | 168,890 | +0.15(+0.68%) |
Mar 22, 2010 | 23.07 | 23.21 | 22.52 | 22.57 | 259,216 | -0.53(-2.30%) |
Mar 19, 2010 | 22.82 | 23.24 | 22.56 | 23.10 | 821,495 | +0.32(+1.43%) |
Mar 18, 2010 | 23.35 | 23.40 | 22.77 | 22.78 | 173,567 | -0.52(-2.25%) |
Mar 17, 2010 | 22.66 | 23.92 | 22.51 | 23.30 | 557,859 | +0.63(+2.79%) |
Mar 16, 2010 | 22.58 | 22.74 | 22.43 | 22.67 | 121,021 | +0.08(+0.36%) |
Mar 15, 2010 | 22.56 | 22.64 | 22.52 | 22.59 | 216,660 | -0.09(-0.40%) |
Mar 12, 2010 | 22.69 | 22.79 | 22.54 | 22.68 | 61,269 | +0.02(+0.08%) |
Mar 11, 2010 | 22.55 | 22.73 | 22.39 | 22.66 | 110,815 | +0.05(+0.20%) |
Mar 10, 2010 | 22.66 | 22.72 | 22.48 | 22.61 | 274,962 | -0.05(-0.24%) |
Mar 09, 2010 | 22.15 | 22.78 | 22.11 | 22.67 | 205,119 | +0.41(+1.82%) |
Mar 08, 2010 | 22.15 | 22.45 | 22.12 | 22.26 | 160,433 | +0.14(+0.61%) |
Mar 05, 2010 | 21.88 | 22.33 | 21.82 | 22.13 | 210,360 | +0.29(+1.32%) |
Mar 04, 2010 | 21.68 | 22.02 | 21.65 | 21.84 | 166,000 | +0.19(+0.88%) |
Mar 03, 2010 | 21.66 | 21.76 | 21.50 | 21.65 | 127,302 | -0.05(-0.21%) |
Mar 02, 2010 | 21.78 | 21.93 | 21.45 | 21.69 | 309,621 | -0.05(-0.21%) |
Mar 01, 2010 | 21.67 | 22.17 | 21.55 | 21.74 | 300,848 | +0.18(+0.84%) |
Feb 26, 2010 | 21.58 | 21.62 | 21.22 | 21.56 | 293,565 | +0.08(+0.38%) |
Feb 25, 2010 | 21.50 | 21.72 | 21.23 | 21.48 | 285,815 | -0.32(-1.49%) |
Feb 24, 2010 | 21.49 | 21.97 | 21.43 | 21.80 | 230,908 | +0.47(+2.20%) |
Feb 23, 2010 | 20.94 | 21.41 | 20.85 | 21.33 | 148,713 | +0.36(+1.72%) |
Feb 22, 2010 | 21.21 | 21.23 | 20.84 | 20.97 | 172,289 | -0.31(-1.44%) |
Feb 19, 2010 | 21.02 | 21.62 | 21.02 | 21.28 | 207,844 | +0.27(+1.29%) |
Feb 18, 2010 | 20.43 | 21.16 | 20.30 | 21.01 | 134,432 | +0.47(+2.28%) |
Feb 17, 2010 | 20.79 | 21.11 | 20.39 | 20.54 | 210,230 | -0.24(-1.17%) |
Feb 16, 2010 | 20.44 | 20.82 | 20.10 | 20.78 | 274,790 | +0.43(+2.13%) |
Feb 12, 2010 | 19.77 | 20.35 | 20.35 | 20.35 | 139,180 | +0.44(+2.22%) |
Feb 11, 2010 | 19.83 | 20.02 | 19.80 | 19.91 | 119,137 | +0.01(+0.05%) |
Feb 10, 2010 | 20.20 | 20.20 | 19.74 | 19.90 | 447,465 | -0.46(-2.26%) |
Feb 09, 2010 | 20.30 | 20.54 | 20.10 | 20.36 | 244,486 | +0.52(+2.64%) |
Feb 08, 2010 | 19.75 | 20.42 | 19.64 | 19.84 | 230,692 | +0.24(+1.24%) |
Feb 05, 2010 | 20.22 | 20.37 | 19.22 | 19.59 | 1,260,043 | -0.69(-3.38%) |
Feb 04, 2010 | 21.33 | 21.43 | 20.17 | 20.28 | 791,143 | -1.24(-5.75%) |
Feb 03, 2010 | 21.30 | 21.53 | 21.13 | 21.51 | 917,142 | +0.19(+0.89%) |
Feb 02, 2010 | 21.05 | 21.41 | 20.93 | 21.32 | 230,788 | +0.29(+1.37%) |
Feb 01, 2010 | 21.37 | 21.37 | 20.87 | 21.04 | 451,453 | -0.16(-0.77%) |
Jan 29, 2010 | 21.66 | 21.66 | 20.96 | 21.20 | 374,240 | +0.05(+0.26%) |
Jan 28, 2010 | 21.47 | 21.77 | 21.14 | 21.14 | 146,609 | -0.11(-0.51%) |
Jan 27, 2010 | 21.30 | 21.30 | 21.09 | 21.25 | 194,252 | +0.02(+0.08%) |
Jan 26, 2010 | 21.12 | 21.37 | 21.04 | 21.23 | 182,621 | +0.16(+0.77%) |
Jan 25, 2010 | 21.33 | 21.33 | 20.81 | 21.07 | 132,418 | +0.01(+0.04%) |
Jan 22, 2010 | 21.65 | 21.69 | 20.55 | 21.06 | 989,138 | -0.58(-2.67%) |
Jan 21, 2010 | 22.14 | 22.31 | 21.57 | 21.64 | 225,264 | -0.48(-2.16%) |
Jan 20, 2010 | 22.12 | 22.38 | 21.88 | 22.12 | 653,490 | -0.04(-0.16%) |
Jan 19, 2010 | 22.02 | 22.47 | 21.87 | 22.15 | 752,731 | +0.17(+0.78%) |
Jan 15, 2010 | 22.06 | 21.98 | 21.98 | 21.98 | 223,952 | +0.14(+0.66%) |
Jan 14, 2010 | 21.82 | 21.84 | 21.59 | 21.84 | 223,188 | -0.09(-0.41%) |
Jan 13, 2010 | 21.61 | 22.02 | 21.49 | 21.93 | 660,720 | +0.32(+1.46%) |
Jan 12, 2010 | 21.52 | 21.66 | 21.26 | 21.61 | 573,607 | -0.05(-0.21%) |
Jan 11, 2010 | 21.52 | 21.73 | 21.44 | 21.66 | 280,908 | +0.12(+0.54%) |
Jan 08, 2010 | 21.33 | 21.79 | 21.04 | 21.54 | 1,071,816 | +0.12(+0.55%) |
Jan 07, 2010 | 21.25 | 21.46 | 21.12 | 21.42 | 399,676 | +0.14(+0.68%) |
Jan 06, 2010 | 21.30 | 21.57 | 21.13 | 21.28 | 1,072,759 | +0.29(+1.38%) |
Jan 05, 2010 | 20.76 | 20.99 | 20.72 | 20.99 | 314,242 | +0.16(+0.78%) |
Jan 04, 2010 | 20.35 | 21.12 | 20.21 | 20.83 | 484,421 | +0.59(+2.90%) |
Dec 31, 2009 | 20.58 | 20.24 | 20.24 | 20.24 | 173,643 | -0.16(-0.80%) |
Dec 30, 2009 | 20.32 | 20.58 | 20.32 | 20.40 | 192,025 | +0.00(+0.00%) |
Dec 29, 2009 | 20.48 | 20.58 | 20.33 | 20.40 | 136,763 | -0.01(-0.04%) |
Dec 28, 2009 | 19.99 | 20.47 | 19.99 | 20.41 | 891,242 | +0.42(+2.12%) |
Dec 24, 2009 | 20.27 | 20.39 | 19.94 | 19.99 | 281,697 | -0.23(-1.16%) |
Dec 23, 2009 | 20.95 | 20.98 | 20.21 | 20.22 | 1,222,206 | +0.01(+0.05%) |
Dec 22, 2009 | 20.38 | 20.40 | 20.12 | 20.21 | 848,863 | -0.18(-0.89%) |
Dec 21, 2009 | 20.30 | 20.40 | 20.01 | 20.39 | 594,374 | +0.03(+0.13%) |
Dec 18, 2009 | 20.40 | 20.40 | 19.95 | 20.37 | 2,332,626 | +0.12(+0.58%) |
Dec 17, 2009 | 20.53 | 20.53 | 19.93 | 20.25 | 702,453 | -0.23(-1.10%) |
Dec 16, 2009 | 20.61 | 20.80 | 20.35 | 20.48 | 649,806 | +0.00(+0.00%) |
Dec 15, 2009 | 20.58 | 20.66 | 20.32 | 20.48 | 775,698 | -0.10(-0.48%) |
Dec 14, 2009 | 20.80 | 20.82 | 20.53 | 20.58 | 541,938 | -0.49(-2.31%) |
Dec 11, 2009 | 21.30 | 21.42 | 20.86 | 21.06 | 665,156 | -0.32(-1.52%) |
Dec 10, 2009 | 22.35 | 22.35 | 21.11 | 21.39 | 940,062 | -0.27(-1.25%) |
Dec 09, 2009 | 21.32 | 21.77 | 21.21 | 21.66 | 675,203 | +0.33(+1.57%) |
Dec 08, 2009 | 21.21 | 21.43 | 20.76 | 21.32 | 723,417 | +0.00(+0.00%) |
Dec 07, 2009 | 21.45 | 21.45 | 21.01 | 21.32 | 300,838 | -0.20(-0.92%) |
Dec 04, 2009 | 21.18 | 21.64 | 21.03 | 21.52 | 352,415 | +0.49(+2.32%) |
Dec 03, 2009 | 21.50 | 21.50 | 20.76 | 21.04 | 454,310 | -0.26(-1.23%) |
Dec 02, 2009 | 21.02 | 21.43 | 20.98 | 21.30 | 633,006 | +0.26(+1.24%) |
Dec 01, 2009 | 21.15 | 21.27 | 20.76 | 21.04 | 890,341 | +0.28(+1.35%) |
Nov 30, 2009 | 20.86 | 20.86 | 20.41 | 20.76 | 945,223 | -0.14(-0.65%) |
Nov 27, 2009 | 20.52 | 21.03 | 20.52 | 20.89 | 158,404 | -0.53(-2.49%) |
Nov 25, 2009 | 20.76 | 21.48 | 20.75 | 21.42 | 401,698 | +0.22(+1.02%) |
Nov 24, 2009 | 21.30 | 21.34 | 20.98 | 21.21 | 701,544 | +0.09(+0.43%) |
Nov 23, 2009 | 21.39 | 21.64 | 20.92 | 21.12 | 821,124 | +0.17(+0.82%) |
Nov 20, 2009 | 20.30 | 21.05 | 20.30 | 20.95 | 1,197,761 | +0.31(+1.49%) |
Nov 19, 2009 | 20.10 | 20.88 | 20.10 | 20.64 | 1,142,989 | +0.29(+1.42%) |
Nov 18, 2009 | 20.76 | 20.77 | 20.30 | 20.35 | 1,017,494 | -0.44(-2.13%) |
Nov 17, 2009 | 20.78 | 20.91 | 20.30 | 20.79 | 1,471,598 | -0.05(-0.26%) |
Nov 16, 2009 | 20.67 | 20.85 | 19.97 | 20.85 | 2,304,621 | +0.33(+1.63%) |