Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.07 | 26.26 | 25.95 | 26.12 | 1,164,665 | +0.05(+0.17%) |
Dec 30, 2010 | 26.20 | 26.35 | 26.04 | 26.07 | 1,412,299 | -0.21(-0.80%) |
Dec 29, 2010 | 26.14 | 26.55 | 26.13 | 26.28 | 1,525,861 | +0.20(+0.78%) |
Dec 28, 2010 | 26.14 | 26.17 | 25.65 | 26.08 | 1,646,446 | +0.05(+0.17%) |
Dec 27, 2010 | 25.95 | 26.12 | 25.75 | 26.04 | 996,287 | -0.05(-0.17%) |
Dec 23, 2010 | 26.39 | 26.51 | 25.88 | 26.08 | 1,570,621 | -0.29(-1.11%) |
Dec 22, 2010 | 26.62 | 26.81 | 26.28 | 26.38 | 1,582,441 | -0.13(-0.48%) |
Dec 21, 2010 | 26.11 | 26.71 | 25.98 | 26.50 | 2,292,972 | +0.60(+2.33%) |
Dec 20, 2010 | 26.04 | 26.07 | 25.71 | 25.90 | 1,862,881 | -0.09(-0.35%) |
Dec 17, 2010 | 25.78 | 26.03 | 25.60 | 25.99 | 2,750,933 | +0.28(+1.08%) |
Dec 16, 2010 | 25.54 | 25.73 | 25.39 | 25.71 | 2,015,524 | +0.23(+0.88%) |
Dec 15, 2010 | 25.21 | 25.61 | 25.21 | 25.49 | 1,897,506 | +0.20(+0.80%) |
Dec 14, 2010 | 25.24 | 25.47 | 25.08 | 25.28 | 1,481,533 | +0.19(+0.75%) |
Dec 13, 2010 | 25.42 | 25.49 | 25.09 | 25.10 | 1,995,370 | -0.21(-0.83%) |
Dec 10, 2010 | 25.27 | 25.48 | 24.98 | 25.31 | 1,559,319 | +0.14(+0.54%) |
Dec 09, 2010 | 25.59 | 25.59 | 25.10 | 25.17 | 2,291,387 | -0.16(-0.62%) |
Dec 08, 2010 | 25.22 | 25.63 | 25.10 | 25.33 | 1,954,731 | +0.10(+0.39%) |
Dec 07, 2010 | 25.55 | 25.64 | 25.18 | 25.23 | 2,514,949 | +0.31(+1.24%) |
Dec 06, 2010 | 24.93 | 25.22 | 24.76 | 24.92 | 1,855,967 | -0.05(-0.21%) |
Dec 03, 2010 | 24.71 | 25.02 | 24.55 | 24.98 | 1,636,692 | +0.15(+0.61%) |
Dec 02, 2010 | 24.22 | 24.99 | 24.09 | 24.83 | 2,163,529 | +0.59(+2.45%) |
Dec 01, 2010 | 23.99 | 24.66 | 23.96 | 24.23 | 3,267,514 | +0.74(+3.13%) |
Nov 30, 2010 | 23.26 | 23.75 | 23.20 | 23.50 | 2,652,006 | -0.14(-0.57%) |
Nov 29, 2010 | 23.25 | 23.77 | 23.21 | 23.63 | 2,332,768 | +0.10(+0.41%) |
Nov 26, 2010 | 23.20 | 23.71 | 23.04 | 23.53 | 957,601 | -0.35(-1.48%) |
Nov 24, 2010 | 23.65 | 23.89 | 23.89 | 23.89 | 1,770,784 | +0.50(+2.12%) |
Nov 23, 2010 | 23.24 | 23.62 | 23.11 | 23.39 | 2,790,965 | -0.33(-1.39%) |
Nov 22, 2010 | 23.85 | 23.85 | 23.43 | 23.72 | 2,728,712 | -0.24(-1.00%) |
Nov 19, 2010 | 23.77 | 23.98 | 23.64 | 23.96 | 3,891,551 | +0.12(+0.50%) |
Nov 18, 2010 | 23.74 | 24.20 | 23.65 | 23.84 | 2,608,633 | +0.47(+1.99%) |
Nov 17, 2010 | 23.14 | 23.56 | 23.03 | 23.38 | 1,858,203 | +0.27(+1.17%) |
Nov 16, 2010 | 23.34 | 23.50 | 22.90 | 23.11 | 2,505,564 | -0.53(-2.26%) |
Nov 15, 2010 | 23.49 | 24.09 | 23.49 | 23.64 | 2,095,921 | -0.17(-0.73%) |
Nov 12, 2010 | 24.02 | 24.31 | 23.62 | 23.81 | 2,046,673 | -0.47(-1.95%) |
Nov 11, 2010 | 23.98 | 24.41 | 23.76 | 24.29 | 2,051,748 | +0.04(+0.15%) |
Nov 10, 2010 | 23.84 | 24.26 | 23.69 | 24.25 | 2,162,069 | +0.40(+1.67%) |
Nov 09, 2010 | 24.40 | 24.49 | 23.72 | 23.85 | 2,502,853 | -0.57(-2.34%) |
Nov 08, 2010 | 24.87 | 24.87 | 24.12 | 24.42 | 5,054,009 | -0.84(-3.33%) |
Nov 05, 2010 | 25.18 | 25.34 | 24.97 | 25.26 | 2,334,930 | +0.17(+0.69%) |
Nov 04, 2010 | 24.33 | 25.17 | 24.24 | 25.09 | 3,745,483 | +1.12(+4.67%) |
Nov 03, 2010 | 23.71 | 24.03 | 23.50 | 23.97 | 3,370,119 | +0.38(+1.62%) |
Nov 02, 2010 | 23.32 | 23.74 | 23.09 | 23.59 | 2,331,650 | +0.59(+2.58%) |
Nov 01, 2010 | 23.23 | 23.42 | 22.77 | 22.99 | 2,191,409 | -0.04(-0.16%) |
Oct 29, 2010 | 22.84 | 23.17 | 22.78 | 23.03 | 2,785,216 | +0.18(+0.79%) |
Oct 28, 2010 | 23.37 | 23.43 | 22.75 | 22.85 | 3,222,748 | -0.39(-1.68%) |
Oct 27, 2010 | 23.34 | 23.58 | 23.09 | 23.24 | 4,126,513 | -0.40(-1.68%) |
Oct 25, 2010 | 23.76 | 23.97 | 23.52 | 23.64 | 2,347,377 | +0.11(+0.48%) |
Oct 22, 2010 | 23.61 | 23.76 | 23.30 | 23.53 | 2,094,547 | -0.02(-0.06%) |
Oct 21, 2010 | 23.39 | 23.95 | 23.36 | 23.54 | 4,635,765 | +0.29(+1.26%) |
Oct 20, 2010 | 22.96 | 23.33 | 22.50 | 23.25 | 4,321,637 | +0.49(+2.14%) |
Oct 19, 2010 | 23.78 | 23.83 | 22.43 | 22.76 | 8,407,690 | -1.64(-6.74%) |
Oct 18, 2010 | 24.37 | 24.51 | 24.16 | 24.41 | 4,433,206 | +0.14(+0.59%) |
Oct 15, 2010 | 24.30 | 24.52 | 23.80 | 24.26 | 3,115,727 | +0.24(+1.00%) |
Oct 14, 2010 | 24.28 | 24.41 | 23.91 | 24.02 | 2,934,767 | -0.28(-1.14%) |
Oct 13, 2010 | 23.96 | 24.54 | 23.85 | 24.30 | 4,551,484 | +0.45(+1.89%) |
Oct 12, 2010 | 23.62 | 23.98 | 23.15 | 23.85 | 3,387,162 | +0.10(+0.41%) |
Oct 11, 2010 | 23.83 | 23.95 | 23.52 | 23.75 | 2,105,228 | -0.05(-0.22%) |
Oct 08, 2010 | 23.80 | 23.92 | 23.26 | 23.80 | 2,669,412 | +0.44(+1.86%) |
Oct 07, 2010 | 23.41 | 23.42 | 23.01 | 23.37 | 2,797,765 | +0.09(+0.39%) |
Oct 06, 2010 | 23.55 | 23.80 | 22.92 | 23.28 | 7,006,021 | -0.83(-3.44%) |
Oct 05, 2010 | 22.53 | 24.20 | 22.49 | 24.11 | 9,815,143 | +2.01(+9.08%) |
Oct 04, 2010 | 21.41 | 22.15 | 21.32 | 22.10 | 5,194,867 | +0.64(+2.98%) |
Oct 01, 2010 | 21.46 | 21.77 | 21.24 | 21.46 | 2,127,305 | +0.10(+0.47%) |
Sep 30, 2010 | 21.37 | 21.96 | 21.13 | 21.36 | 9,306 | +0.07(+0.34%) |
Sep 29, 2010 | 21.26 | 21.45 | 21.12 | 21.29 | 1,876,685 | -0.14(-0.67%) |
Sep 28, 2010 | 21.11 | 21.48 | 20.80 | 21.43 | 1,883,707 | +0.31(+1.45%) |
Sep 27, 2010 | 21.35 | 21.47 | 21.00 | 21.12 | 1,607,699 | -0.21(-0.98%) |
Sep 24, 2010 | 20.83 | 21.36 | 20.79 | 21.33 | 1,864,221 | +0.88(+4.32%) |
Sep 23, 2010 | 20.45 | 20.87 | 20.25 | 20.45 | 4,936 | -0.31(-1.48%) |
Sep 22, 2010 | 21.08 | 21.28 | 20.62 | 20.76 | 2,399,570 | -0.46(-2.19%) |
Sep 21, 2010 | 21.32 | 21.45 | 20.95 | 21.22 | 2,626,796 | -0.11(-0.53%) |
Sep 20, 2010 | 21.18 | 21.53 | 21.02 | 21.33 | 3,098,971 | +0.16(+0.78%) |
Sep 17, 2010 | 21.17 | 21.50 | 20.99 | 21.17 | 3,122,923 | -0.42(-1.94%) |
Sep 15, 2010 | 20.40 | 21.71 | 20.15 | 21.59 | 8,442,095 | +1.03(+4.99%) |
Sep 14, 2010 | 20.43 | 20.78 | 20.36 | 20.56 | 5,397,994 | +0.14(+0.67%) |
Sep 13, 2010 | 20.21 | 20.61 | 20.14 | 20.43 | 3,712,002 | +0.51(+2.55%) |
Sep 10, 2010 | 19.89 | 20.10 | 19.79 | 19.92 | 968,856 | +0.07(+0.38%) |
Sep 09, 2010 | 19.97 | 20.10 | 19.69 | 19.84 | 1,577,713 | +0.16(+0.84%) |
Sep 08, 2010 | 19.84 | 20.02 | 19.57 | 19.68 | 3,290,465 | -0.16(-0.79%) |
Sep 07, 2010 | 20.09 | 20.14 | 19.70 | 19.84 | 335 | -0.47(-2.32%) |
Sep 03, 2010 | 19.88 | 20.34 | 19.71 | 20.31 | 3,167,028 | +0.74(+3.79%) |
Sep 02, 2010 | 19.28 | 19.64 | 19.22 | 19.57 | 2,094,471 | +0.39(+2.03%) |
Sep 01, 2010 | 18.56 | 19.27 | 18.46 | 19.18 | 3,252,209 | +0.99(+5.43%) |
Aug 31, 2010 | 18.14 | 18.50 | 17.91 | 18.19 | 31,266 | -0.13(-0.74%) |
Aug 30, 2010 | 18.62 | 18.80 | 18.32 | 18.32 | 3,465,780 | -0.39(-2.08%) |
Aug 27, 2010 | 18.63 | 18.74 | 17.71 | 18.71 | 3,460,888 | +0.74(+4.12%) |
Aug 26, 2010 | 18.17 | 18.46 | 17.93 | 17.97 | 2,163,290 | -0.13(-0.70%) |
Aug 25, 2010 | 17.79 | 18.19 | 17.76 | 18.10 | 4,976,730 | +0.07(+0.41%) |
Aug 24, 2010 | 18.22 | 18.33 | 17.91 | 18.02 | 619 | -0.61(-3.25%) |
Aug 23, 2010 | 19.05 | 19.10 | 18.62 | 18.63 | 2,469,394 | -0.24(-1.27%) |
Aug 20, 2010 | 18.80 | 18.98 | 18.49 | 18.87 | 3,106,808 | -0.15(-0.79%) |
Aug 19, 2010 | 19.69 | 19.77 | 18.90 | 19.02 | 419 | -0.87(-4.37%) |
Aug 18, 2010 | 19.83 | 20.15 | 19.52 | 19.89 | 2,392,795 | +0.06(+0.30%) |
Aug 17, 2010 | 19.66 | 20.09 | 19.46 | 19.83 | 2,599,307 | +0.43(+2.20%) |
Aug 16, 2010 | 18.93 | 19.54 | 18.90 | 19.40 | 3,479,549 | +0.26(+1.37%) |
Aug 13, 2010 | 19.14 | 19.34 | 19.01 | 19.14 | 2,439,818 | -0.08(-0.43%) |
Aug 12, 2010 | 19.21 | 19.37 | 19.04 | 19.22 | 3,915,277 | -0.31(-1.61%) |
Aug 11, 2010 | 20.21 | 20.25 | 19.48 | 19.54 | 602 | -1.10(-5.33%) |
Aug 10, 2010 | 20.78 | 20.92 | 20.51 | 20.64 | 4,432,256 | -0.50(-2.37%) |
Aug 09, 2010 | 21.11 | 21.35 | 20.83 | 21.14 | 3,000,437 | +0.18(+0.86%) |
Aug 06, 2010 | 20.96 | 21.16 | 20.57 | 20.96 | 4,971,664 | -0.46(-2.13%) |
Aug 05, 2010 | 20.58 | 21.49 | 20.44 | 21.42 | 4,352,319 | +0.58(+2.77%) |
Aug 04, 2010 | 20.47 | 20.85 | 20.47 | 20.84 | 2,275,885 | +0.34(+1.64%) |
Aug 03, 2010 | 20.85 | 21.06 | 20.40 | 20.50 | 2,109,650 | -0.61(-2.91%) |
Aug 02, 2010 | 20.77 | 21.17 | 20.63 | 21.12 | 2,655,799 | +0.73(+3.60%) |
Jul 30, 2010 | 20.38 | 20.44 | 19.70 | 20.38 | 4,025,416 | +0.16(+0.81%) |
Jul 29, 2010 | 20.76 | 20.92 | 19.89 | 20.22 | 4,658,710 | -0.27(-1.31%) |
Jul 28, 2010 | 20.49 | 21.13 | 20.29 | 20.49 | 251 | -0.57(-2.70%) |
Jul 27, 2010 | 21.06 | 21.83 | 20.94 | 21.06 | 335 | -0.56(-2.60%) |
Jul 26, 2010 | 21.14 | 21.62 | 21.00 | 21.62 | 4,191,495 | +0.39(+1.83%) |
Jul 23, 2010 | 20.88 | 21.34 | 20.60 | 21.23 | 4,567,149 | +0.34(+1.65%) |
Jul 22, 2010 | 20.31 | 20.99 | 20.25 | 20.88 | 3,607 | +0.91(+4.57%) |
Jul 21, 2010 | 20.70 | 21.00 | 19.85 | 19.97 | 8,431,689 | -0.11(-0.56%) |
Jul 20, 2010 | 20.08 | 20.32 | 18.82 | 20.08 | 17,997,264 | +2.41(+13.64%) |
Jul 19, 2010 | 17.69 | 17.98 | 17.42 | 17.67 | 5,589,182 | +0.04(+0.25%) |
Jul 16, 2010 | 17.63 | 18.56 | 17.57 | 17.63 | 5,964,361 | -0.79(-4.27%) |
Jul 15, 2010 | 18.89 | 18.89 | 18.24 | 18.41 | 5,272,261 | -0.49(-2.57%) |
Jul 14, 2010 | 18.64 | 18.91 | 18.43 | 18.90 | 6,260,733 | +0.11(+0.60%) |
Jul 13, 2010 | 18.10 | 18.94 | 18.02 | 18.79 | 5,964,014 | +1.07(+6.04%) |
Jul 12, 2010 | 17.79 | 17.93 | 17.58 | 17.72 | 4,730,803 | -0.09(-0.50%) |
Jul 09, 2010 | 17.81 | 17.88 | 16.89 | 17.81 | 6,308,897 | +0.85(+4.99%) |
Jul 08, 2010 | 16.87 | 17.22 | 16.75 | 16.96 | 5,065,956 | +0.29(+1.75%) |
Jul 07, 2010 | 16.08 | 16.72 | 16.07 | 16.67 | 7,334,591 | +0.57(+3.53%) |
Jul 06, 2010 | 16.83 | 16.83 | 15.91 | 16.10 | 638 | -0.26(-1.60%) |
Jul 02, 2010 | 16.36 | 16.98 | 16.18 | 16.36 | 4,845,559 | -0.24(-1.44%) |
Jul 01, 2010 | 16.58 | 16.74 | 15.98 | 16.60 | 7,870,919 | -0.04(-0.23%) |
Jun 30, 2010 | 17.31 | 17.81 | 16.47 | 16.64 | 3,942 | -0.68(-3.93%) |
Jun 29, 2010 | 17.49 | 17.55 | 17.03 | 17.32 | 7,496,927 | -1.01(-5.51%) |
Jun 25, 2010 | 18.33 | 18.33 | 17.72 | 18.33 | 13,823,356 | +0.59(+3.33%) |
Jun 24, 2010 | 18.56 | 18.60 | 17.67 | 17.74 | 8,245,941 | -0.93(-4.97%) |
Jun 23, 2010 | 18.79 | 18.92 | 18.29 | 18.67 | 5,987,074 | -0.09(-0.48%) |
Jun 22, 2010 | 19.82 | 19.84 | 18.65 | 18.76 | 6,091,246 | -0.95(-4.82%) |
Jun 21, 2010 | 20.34 | 20.45 | 19.56 | 19.71 | 3,634,334 | -0.36(-1.79%) |
Jun 18, 2010 | 20.07 | 20.55 | 20.00 | 20.07 | 4,514,222 | -0.32(-1.58%) |
Jun 17, 2010 | 20.37 | 20.50 | 19.90 | 20.39 | 3,082,408 | +0.10(+0.52%) |
Jun 16, 2010 | 20.82 | 20.82 | 20.17 | 20.29 | 4,226,009 | -0.57(-2.73%) |
Jun 15, 2010 | 20.72 | 20.95 | 20.66 | 20.85 | 3,727,262 | +0.27(+1.31%) |
Jun 14, 2010 | 20.45 | 20.85 | 20.41 | 20.58 | 5,968,061 | +0.34(+1.66%) |
Jun 11, 2010 | 20.09 | 20.26 | 19.94 | 20.25 | 4,604,873 | -0.20(-0.99%) |
Jun 10, 2010 | 19.96 | 20.74 | 19.66 | 20.45 | 13,977,018 | +0.85(+4.35%) |
Jun 09, 2010 | 19.94 | 20.32 | 19.48 | 19.60 | 4,213,174 | -0.10(-0.49%) |
Jun 08, 2010 | 19.49 | 20.08 | 19.13 | 19.69 | 6,319,447 | +0.25(+1.27%) |
Jun 07, 2010 | 20.58 | 20.58 | 19.39 | 19.45 | 9,005,204 | -1.03(-5.01%) |
Jun 04, 2010 | 20.47 | 21.22 | 20.33 | 20.47 | 7,784,464 | -1.41(-6.43%) |
Jun 03, 2010 | 22.13 | 22.51 | 21.69 | 21.88 | 5,382,681 | -0.13(-0.61%) |
Jun 02, 2010 | 21.98 | 22.10 | 21.63 | 22.01 | 6,063,929 | +0.17(+0.79%) |
Jun 01, 2010 | 22.13 | 22.82 | 21.80 | 21.84 | 3,991,844 | -0.70(-3.09%) |
May 28, 2010 | 22.54 | 23.33 | 22.25 | 22.54 | 4,932,809 | -0.66(-2.83%) |
May 27, 2010 | 22.99 | 23.23 | 22.59 | 23.20 | 5,726,118 | +0.81(+3.60%) |
May 26, 2010 | 22.67 | 22.96 | 22.15 | 22.39 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.84 | 22.34 | 21.60 | 22.34 | 8,185,805 | -0.37(-1.61%) |
May 24, 2010 | 22.74 | 23.31 | 22.66 | 22.70 | 4,838,149 | -0.33(-1.43%) |
May 21, 2010 | 22.08 | 23.25 | 21.84 | 23.03 | 8,348,515 | +0.49(+2.18%) |
May 20, 2010 | 22.45 | 23.14 | 22.28 | 22.54 | 134 | -1.48(-6.15%) |
May 19, 2010 | 24.09 | 24.52 | 23.27 | 24.02 | 4,721,757 | -0.31(-1.26%) |
May 18, 2010 | 24.71 | 25.21 | 24.28 | 24.32 | 938 | -0.28(-1.15%) |
May 17, 2010 | 24.29 | 24.73 | 23.84 | 24.61 | 6,196,625 | +0.48(+1.98%) |
May 14, 2010 | 24.13 | 24.31 | 23.75 | 24.13 | 3,792,281 | -0.43(-1.73%) |
May 13, 2010 | 25.36 | 25.40 | 24.43 | 24.55 | 3,752,529 | -0.98(-3.83%) |
May 12, 2010 | 25.18 | 25.59 | 24.98 | 25.53 | 3,272,814 | +0.63(+2.52%) |
May 11, 2010 | 25.26 | 25.45 | 24.90 | 24.90 | 6,585,706 | +0.30(+1.21%) |
May 10, 2010 | 24.33 | 24.66 | 24.27 | 24.61 | 8,971,668 | +2.09(+9.28%) |
May 07, 2010 | 23.20 | 23.65 | 22.15 | 22.52 | 7,160,657 | -0.65(-2.80%) |
May 06, 2010 | 23.14 | 24.06 | 20.96 | 23.17 | 1,072 | -0.11(-0.48%) |
May 05, 2010 | 23.35 | 24.10 | 23.24 | 23.28 | 8,934,462 | -1.28(-5.22%) |
May 04, 2010 | 25.66 | 25.71 | 24.41 | 24.56 | 1,005,277 | -1.48(-5.70%) |
May 03, 2010 | 25.55 | 26.16 | 25.31 | 26.05 | 4,014,885 | +0.81(+3.19%) |
Apr 30, 2010 | 26.07 | 26.46 | 25.13 | 25.24 | 4,005,939 | -0.87(-3.34%) |
Apr 29, 2010 | 25.70 | 26.15 | 25.66 | 26.11 | 2,852,752 | +0.62(+2.43%) |
Apr 28, 2010 | 25.52 | 25.82 | 25.08 | 25.49 | 3,584,296 | +0.14(+0.56%) |
Apr 27, 2010 | 26.03 | 26.19 | 25.31 | 25.35 | 5,497,778 | -0.96(-3.66%) |
Apr 26, 2010 | 26.67 | 26.78 | 26.26 | 26.31 | 3,570,293 | -0.16(-0.62%) |
Apr 23, 2010 | 26.42 | 26.75 | 26.16 | 26.48 | 6,025,694 | +0.20(+0.77%) |
Apr 22, 2010 | 25.19 | 26.34 | 25.13 | 26.28 | 5,892,119 | +0.74(+2.89%) |
Apr 21, 2010 | 25.54 | 26.46 | 25.34 | 25.54 | 14,738 | -0.70(-2.67%) |
Apr 20, 2010 | 25.74 | 26.96 | 25.72 | 26.24 | 1,943 | +1.79(+7.32%) |
Apr 19, 2010 | 24.55 | 24.86 | 24.03 | 24.45 | 6,427,197 | -0.23(-0.94%) |
Apr 16, 2010 | 24.64 | 24.81 | 23.99 | 24.68 | 6,713,360 | -0.14(-0.57%) |
Apr 15, 2010 | 24.33 | 25.36 | 24.27 | 24.82 | 6,470,283 | +0.31(+1.28%) |
Apr 14, 2010 | 24.36 | 24.52 | 24.09 | 24.51 | 4,625,395 | +0.13(+0.52%) |
Apr 13, 2010 | 23.75 | 24.45 | 23.70 | 24.38 | 6,205,388 | -0.05(-0.21%) |
Apr 12, 2010 | 24.61 | 24.61 | 24.24 | 24.43 | 4,317,416 | -0.13(-0.52%) |
Apr 09, 2010 | 23.75 | 24.64 | 23.71 | 24.56 | 9,375,766 | +0.81(+3.42%) |
Apr 08, 2010 | 23.15 | 23.76 | 22.90 | 23.75 | 4,910,567 | +0.45(+1.92%) |
Apr 07, 2010 | 23.31 | 23.44 | 23.02 | 23.30 | 4,616,692 | +0.01(+0.06%) |
Apr 06, 2010 | 23.13 | 23.59 | 22.99 | 23.28 | 7,491,503 | +0.77(+3.41%) |
Apr 05, 2010 | 21.50 | 23.62 | 21.37 | 22.52 | 13,932,514 | +1.34(+6.34%) |
Apr 01, 2010 | 21.07 | 21.17 | 21.17 | 21.17 | 4,387,165 | +0.23(+1.10%) |
Mar 31, 2010 | 21.12 | 21.26 | 20.84 | 20.94 | 3,385,381 | -0.34(-1.61%) |
Mar 30, 2010 | 21.15 | 21.34 | 20.79 | 21.29 | 3,824,592 | +0.16(+0.74%) |
Mar 29, 2010 | 20.97 | 21.15 | 20.79 | 21.13 | 4,062,255 | +0.30(+1.43%) |
Mar 26, 2010 | 20.71 | 21.14 | 20.59 | 20.83 | 2,826,344 | +0.14(+0.69%) |
Mar 25, 2010 | 20.94 | 21.18 | 20.62 | 20.69 | 4,831,495 | -0.05(-0.25%) |
Mar 24, 2010 | 21.18 | 21.20 | 20.61 | 20.74 | 4,896,457 | -0.51(-2.39%) |
Mar 23, 2010 | 21.46 | 21.56 | 21.12 | 21.25 | 4,335,366 | -0.22(-1.01%) |
Mar 22, 2010 | 20.89 | 21.52 | 20.78 | 21.46 | 3,886,532 | +0.34(+1.62%) |
Mar 19, 2010 | 21.14 | 21.37 | 20.89 | 21.12 | 5,254,892 | +0.05(+0.25%) |
Mar 18, 2010 | 20.96 | 21.25 | 20.88 | 21.07 | 4,674,982 | +0.04(+0.21%) |
Mar 17, 2010 | 21.20 | 21.26 | 20.84 | 21.02 | 6,110,159 | -0.13(-0.60%) |
Mar 16, 2010 | 19.77 | 21.62 | 19.70 | 21.15 | 24,677,192 | +1.38(+6.98%) |
Mar 15, 2010 | 19.70 | 19.85 | 19.64 | 19.77 | 3,346,586 | -0.26(-1.30%) |
Mar 12, 2010 | 20.07 | 20.09 | 19.80 | 20.03 | 2,695,359 | +0.06(+0.30%) |
Mar 11, 2010 | 20.00 | 20.20 | 19.81 | 19.97 | 3,894,166 | -0.14(-0.70%) |
Mar 10, 2010 | 19.88 | 20.62 | 19.84 | 20.11 | 4,407,993 | +0.21(+1.05%) |
Mar 09, 2010 | 19.79 | 20.10 | 19.60 | 19.91 | 2,688,425 | +0.04(+0.19%) |
Mar 08, 2010 | 19.93 | 20.46 | 19.75 | 19.87 | 3,390,311 | -0.14(-0.71%) |
Mar 05, 2010 | 19.14 | 20.07 | 19.03 | 20.01 | 5,530,331 | +1.04(+5.47%) |
Mar 04, 2010 | 18.73 | 19.03 | 18.68 | 18.97 | 2,507,286 | +0.24(+1.27%) |
Mar 03, 2010 | 18.69 | 18.90 | 18.55 | 18.73 | 2,887,323 | +0.14(+0.76%) |
Mar 02, 2010 | 18.63 | 18.74 | 18.44 | 18.59 | 2,410,521 | +0.05(+0.28%) |
Mar 01, 2010 | 18.42 | 18.70 | 18.26 | 18.54 | 3,428,092 | +0.18(+0.98%) |
Feb 26, 2010 | 18.43 | 18.54 | 18.23 | 18.36 | 2,071,812 | +0.00(+0.00%) |
Feb 25, 2010 | 18.03 | 18.39 | 17.94 | 18.36 | 2,704,085 | +0.06(+0.33%) |
Feb 24, 2010 | 18.00 | 18.34 | 17.92 | 18.30 | 2,921,109 | +0.36(+2.00%) |
Feb 23, 2010 | 17.97 | 18.09 | 17.68 | 17.94 | 3,184,448 | -0.07(-0.41%) |
Feb 22, 2010 | 18.36 | 18.42 | 17.97 | 18.02 | 2,681,667 | -0.21(-1.15%) |
Feb 19, 2010 | 18.33 | 18.47 | 18.10 | 18.23 | 3,767,884 | -0.10(-0.57%) |
Feb 18, 2010 | 18.13 | 18.35 | 18.02 | 18.33 | 4,189,255 | +0.16(+0.90%) |
Feb 17, 2010 | 18.03 | 18.20 | 17.84 | 18.17 | 4,715,874 | +0.27(+1.54%) |
Feb 16, 2010 | 17.60 | 17.89 | 17.39 | 17.89 | 3,778,803 | +0.44(+2.51%) |
Feb 12, 2010 | 17.05 | 17.45 | 17.45 | 17.45 | 5,379,666 | +0.19(+1.12%) |
Feb 11, 2010 | 16.73 | 17.28 | 16.51 | 17.26 | 3,825,514 | +0.45(+2.65%) |
Feb 10, 2010 | 16.89 | 16.97 | 16.40 | 16.82 | 3,833,664 | -0.07(-0.44%) |
Feb 09, 2010 | 16.80 | 17.10 | 16.59 | 16.89 | 3,544,850 | +0.37(+2.25%) |
Feb 08, 2010 | 16.73 | 16.96 | 16.50 | 16.52 | 3,402,191 | -0.25(-1.51%) |
Feb 05, 2010 | 16.73 | 16.96 | 16.21 | 16.77 | 8,675,544 | -0.09(-0.53%) |
Feb 04, 2010 | 17.01 | 17.28 | 16.76 | 16.86 | 6,357,212 | -0.42(-2.45%) |
Feb 03, 2010 | 17.35 | 17.50 | 17.18 | 17.28 | 2,734,989 | -0.18(-1.02%) |
Feb 02, 2010 | 17.39 | 17.61 | 17.13 | 17.46 | 4,628,296 | +0.27(+1.56%) |
Feb 01, 2010 | 17.05 | 17.32 | 16.87 | 17.19 | 3,563,572 | +0.30(+1.76%) |
Jan 29, 2010 | 17.45 | 17.63 | 16.79 | 16.90 | 6,075,013 | -0.45(-2.61%) |
Jan 28, 2010 | 17.64 | 17.70 | 16.93 | 17.35 | 5,716,622 | -0.13(-0.72%) |
Jan 27, 2010 | 17.20 | 17.54 | 16.97 | 17.48 | 5,215,320 | +0.25(+1.47%) |
Jan 26, 2010 | 17.29 | 17.60 | 17.15 | 17.22 | 5,326,379 | -0.18(-1.03%) |
Jan 25, 2010 | 17.71 | 18.00 | 17.25 | 17.40 | 6,738,191 | -0.13(-0.72%) |
Jan 22, 2010 | 18.55 | 18.57 | 17.21 | 17.53 | 19,081,328 | -1.48(-7.78%) |
Jan 21, 2010 | 19.27 | 19.39 | 18.65 | 19.01 | 7,171,146 | -0.19(-1.01%) |
Jan 20, 2010 | 18.91 | 19.45 | 18.83 | 19.20 | 7,372,862 | +0.10(+0.51%) |
Jan 19, 2010 | 18.64 | 19.12 | 18.14 | 19.10 | 5,887,253 | +0.47(+2.51%) |
Jan 15, 2010 | 19.06 | 18.64 | 18.64 | 18.64 | 6,389,976 | -0.48(-2.53%) |
Jan 14, 2010 | 19.26 | 19.26 | 19.01 | 19.12 | 3,414,590 | -0.11(-0.58%) |
Jan 13, 2010 | 18.43 | 19.31 | 18.30 | 19.23 | 5,771,329 | +0.80(+4.31%) |
Jan 12, 2010 | 18.64 | 18.64 | 18.20 | 18.43 | 4,699,239 | -0.27(-1.43%) |
Jan 11, 2010 | 19.12 | 19.14 | 18.65 | 18.70 | 3,585,739 | -0.27(-1.41%) |
Jan 08, 2010 | 19.16 | 19.21 | 18.81 | 18.97 | 4,742,314 | -0.20(-1.05%) |
Jan 07, 2010 | 18.92 | 19.24 | 18.81 | 19.17 | 3,394,345 | +0.16(+0.82%) |
Jan 06, 2010 | 19.13 | 19.31 | 18.91 | 19.01 | 4,418,483 | -0.04(-0.23%) |
Jan 05, 2010 | 18.85 | 19.25 | 18.75 | 19.06 | 3,775,532 | +0.14(+0.75%) |