Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.99 | 25.09 | 24.82 | 24.84 | 387,348 | -0.16(-0.66%) |
Dec 30, 2010 | 24.75 | 25.07 | 24.66 | 25.01 | 255,564 | +0.26(+1.06%) |
Dec 29, 2010 | 24.65 | 24.84 | 24.65 | 24.75 | 241,566 | +0.11(+0.44%) |
Dec 28, 2010 | 24.83 | 24.85 | 24.49 | 24.64 | 246,054 | -0.14(-0.55%) |
Dec 27, 2010 | 24.72 | 24.82 | 24.57 | 24.77 | 196,234 | -0.05(-0.21%) |
Dec 23, 2010 | 24.86 | 25.05 | 24.82 | 24.83 | 161,175 | -0.01(-0.06%) |
Dec 22, 2010 | 24.77 | 24.99 | 24.69 | 24.84 | 222,238 | +0.08(+0.30%) |
Dec 21, 2010 | 24.57 | 24.79 | 24.46 | 24.76 | 419,577 | +0.29(+1.17%) |
Dec 20, 2010 | 24.95 | 24.95 | 24.36 | 24.48 | 695,294 | -0.39(-1.59%) |
Dec 17, 2010 | 24.86 | 25.03 | 24.72 | 24.87 | 642,785 | +0.06(+0.23%) |
Dec 16, 2010 | 24.59 | 24.89 | 24.52 | 24.82 | 192,008 | +0.26(+1.07%) |
Dec 15, 2010 | 24.66 | 24.99 | 24.51 | 24.55 | 569,413 | -0.19(-0.78%) |
Dec 14, 2010 | 24.87 | 24.92 | 24.67 | 24.75 | 499,010 | -0.07(-0.27%) |
Dec 13, 2010 | 24.95 | 25.01 | 24.78 | 24.81 | 356,047 | -0.04(-0.15%) |
Dec 10, 2010 | 24.56 | 24.87 | 24.53 | 24.85 | 302,459 | +0.31(+1.28%) |
Dec 09, 2010 | 24.51 | 24.61 | 24.28 | 24.53 | 477,881 | +0.16(+0.67%) |
Dec 08, 2010 | 24.24 | 24.52 | 24.17 | 24.37 | 509,584 | +0.13(+0.52%) |
Dec 07, 2010 | 24.15 | 24.40 | 24.00 | 24.24 | 416,344 | +0.29(+1.20%) |
Dec 06, 2010 | 23.98 | 24.03 | 23.80 | 23.96 | 561,046 | -0.08(-0.33%) |
Dec 03, 2010 | 23.18 | 24.14 | 23.04 | 24.04 | 1,244,344 | +0.82(+3.52%) |
Dec 02, 2010 | 22.10 | 23.24 | 22.10 | 23.22 | 1,248,108 | +1.15(+5.21%) |
Dec 01, 2010 | 22.07 | 22.28 | 22.00 | 22.07 | 2,400,529 | +0.35(+1.62%) |
Nov 30, 2010 | 21.42 | 21.75 | 21.14 | 21.72 | 1,476,182 | +0.08(+0.39%) |
Nov 29, 2010 | 22.01 | 22.03 | 21.47 | 21.63 | 1,425,052 | -0.53(-2.37%) |
Nov 26, 2010 | 21.77 | 22.22 | 21.62 | 22.16 | 223,977 | +0.24(+1.11%) |
Nov 24, 2010 | 22.11 | 21.91 | 21.91 | 21.91 | 913,279 | -0.01(-0.06%) |
Nov 23, 2010 | 21.78 | 22.03 | 21.69 | 21.93 | 343,363 | -0.16(-0.70%) |
Nov 22, 2010 | 21.96 | 22.11 | 21.80 | 22.08 | 308,137 | -0.02(-0.11%) |
Nov 19, 2010 | 22.04 | 22.21 | 21.92 | 22.11 | 330,522 | +0.06(+0.28%) |
Nov 18, 2010 | 21.96 | 22.27 | 21.71 | 22.04 | 293,924 | +0.33(+1.54%) |
Nov 17, 2010 | 21.70 | 21.76 | 21.60 | 21.71 | 348,860 | +0.08(+0.37%) |
Nov 16, 2010 | 21.81 | 21.88 | 21.48 | 21.63 | 539,615 | -0.33(-1.50%) |
Nov 15, 2010 | 22.15 | 22.21 | 21.91 | 21.96 | 425,647 | -0.09(-0.43%) |
Nov 12, 2010 | 22.31 | 22.45 | 21.91 | 22.05 | 330,505 | -0.43(-1.92%) |
Nov 11, 2010 | 22.28 | 22.59 | 22.21 | 22.49 | 507,896 | -0.06(-0.25%) |
Nov 10, 2010 | 22.73 | 22.73 | 22.40 | 22.54 | 698,844 | -0.14(-0.62%) |
Nov 09, 2010 | 22.85 | 23.07 | 22.58 | 22.68 | 737,604 | -0.04(-0.19%) |
Nov 08, 2010 | 22.72 | 22.79 | 22.57 | 22.73 | 325,870 | -0.04(-0.19%) |
Nov 05, 2010 | 22.68 | 22.92 | 22.62 | 22.77 | 411,154 | +0.08(+0.33%) |
Nov 04, 2010 | 22.68 | 22.85 | 22.46 | 22.69 | 434,440 | +0.32(+1.45%) |
Nov 03, 2010 | 22.31 | 22.42 | 22.08 | 22.37 | 382,723 | +0.08(+0.34%) |
Nov 02, 2010 | 22.26 | 22.43 | 22.20 | 22.29 | 299,437 | +0.25(+1.15%) |
Nov 01, 2010 | 22.11 | 22.35 | 21.92 | 22.04 | 424,822 | +0.04(+0.19%) |
Oct 29, 2010 | 21.70 | 22.16 | 21.70 | 22.00 | 492,426 | +0.22(+1.01%) |
Oct 28, 2010 | 22.25 | 22.29 | 21.69 | 21.78 | 429,238 | -0.37(-1.65%) |
Oct 27, 2010 | 22.03 | 22.42 | 21.79 | 22.14 | 592,345 | -0.35(-1.55%) |
Oct 25, 2010 | 22.62 | 22.74 | 22.44 | 22.49 | 569,955 | -0.00(-0.02%) |
Oct 22, 2010 | 22.65 | 22.65 | 22.34 | 22.50 | 1,403,654 | -0.06(-0.27%) |
Oct 21, 2010 | 22.65 | 22.78 | 22.36 | 22.56 | 585,035 | -0.04(-0.17%) |
Oct 20, 2010 | 22.28 | 22.65 | 22.24 | 22.59 | 460,925 | +0.42(+1.91%) |
Oct 19, 2010 | 22.34 | 22.45 | 21.91 | 22.17 | 429,639 | -0.46(-2.05%) |
Oct 18, 2010 | 22.66 | 22.67 | 22.55 | 22.64 | 288,732 | +0.01(+0.06%) |
Oct 15, 2010 | 22.89 | 23.01 | 22.52 | 22.62 | 374,349 | -0.10(-0.45%) |
Oct 14, 2010 | 22.92 | 22.92 | 22.57 | 22.73 | 257,840 | -0.20(-0.86%) |
Oct 13, 2010 | 22.78 | 23.11 | 22.69 | 22.92 | 529,004 | +0.31(+1.39%) |
Oct 12, 2010 | 22.76 | 22.80 | 22.27 | 22.61 | 366,623 | -0.16(-0.70%) |
Oct 11, 2010 | 22.87 | 22.97 | 22.74 | 22.77 | 234,051 | -0.06(-0.25%) |
Oct 08, 2010 | 22.82 | 22.93 | 22.54 | 22.82 | 252,415 | +0.26(+1.17%) |
Oct 07, 2010 | 22.75 | 22.75 | 22.33 | 22.56 | 244,730 | -0.08(-0.37%) |
Oct 06, 2010 | 22.64 | 22.77 | 22.51 | 22.65 | 263,406 | +0.01(+0.06%) |
Oct 05, 2010 | 22.30 | 22.71 | 22.30 | 22.63 | 343,578 | +0.56(+2.55%) |
Oct 04, 2010 | 22.35 | 22.40 | 21.83 | 22.07 | 271,372 | -0.31(-1.36%) |
Oct 01, 2010 | 22.37 | 22.74 | 22.16 | 22.37 | 557,986 | -0.07(-0.32%) |
Sep 30, 2010 | 22.45 | 22.81 | 22.25 | 22.45 | 465,124 | -0.09(-0.41%) |
Sep 29, 2010 | 22.66 | 22.73 | 22.48 | 22.54 | 593,467 | -0.20(-0.87%) |
Sep 28, 2010 | 22.08 | 22.77 | 22.00 | 22.73 | 768,155 | +0.70(+3.20%) |
Sep 27, 2010 | 22.24 | 22.24 | 21.88 | 22.03 | 638,141 | -0.21(-0.93%) |
Sep 24, 2010 | 22.00 | 22.24 | 21.93 | 22.24 | 351,658 | +0.58(+2.67%) |
Sep 23, 2010 | 21.84 | 22.02 | 21.57 | 21.66 | 821,482 | -0.34(-1.54%) |
Sep 22, 2010 | 22.19 | 22.39 | 21.92 | 22.00 | 430,280 | -0.28(-1.26%) |
Sep 21, 2010 | 22.27 | 22.48 | 22.22 | 22.28 | 536,069 | +0.02(+0.11%) |
Sep 20, 2010 | 22.28 | 22.30 | 22.06 | 22.26 | 687,684 | +0.05(+0.23%) |
Sep 17, 2010 | 22.20 | 22.49 | 22.06 | 22.20 | 664,229 | -0.03(-0.15%) |
Sep 15, 2010 | 22.14 | 22.38 | 21.98 | 22.24 | 347,468 | +0.09(+0.40%) |
Sep 14, 2010 | 22.20 | 22.49 | 22.03 | 22.15 | 391,975 | -0.16(-0.72%) |
Sep 13, 2010 | 22.15 | 22.39 | 22.10 | 22.31 | 334,000 | +0.35(+1.58%) |
Sep 10, 2010 | 21.89 | 22.04 | 21.82 | 21.96 | 304,426 | +0.20(+0.91%) |
Sep 09, 2010 | 21.96 | 22.08 | 21.66 | 21.76 | 590,874 | -0.04(-0.19%) |
Sep 08, 2010 | 21.52 | 21.96 | 21.50 | 21.80 | 576,258 | +0.28(+1.29%) |
Sep 07, 2010 | 21.49 | 21.71 | 21.37 | 21.53 | 624,398 | +0.02(+0.09%) |
Sep 03, 2010 | 21.39 | 21.64 | 21.36 | 21.51 | 416,899 | +0.38(+1.80%) |
Sep 02, 2010 | 20.73 | 21.13 | 20.53 | 21.13 | 276 | +0.39(+1.90%) |
Sep 01, 2010 | 20.23 | 20.76 | 20.12 | 20.73 | 359,154 | +0.77(+3.88%) |
Aug 31, 2010 | 19.95 | 20.28 | 19.66 | 19.96 | 1,490 | +0.12(+0.59%) |
Aug 30, 2010 | 20.18 | 20.34 | 19.81 | 19.84 | 456,502 | -0.37(-1.84%) |
Aug 27, 2010 | 20.21 | 20.32 | 19.70 | 20.21 | 497,873 | +0.46(+2.31%) |
Aug 26, 2010 | 19.86 | 20.13 | 19.73 | 19.76 | 435,030 | -0.03(-0.14%) |
Aug 25, 2010 | 19.78 | 19.87 | 19.34 | 19.79 | 860,683 | -0.15(-0.73%) |
Aug 24, 2010 | 19.64 | 20.11 | 19.59 | 19.93 | 803,194 | -0.05(-0.24%) |
Aug 23, 2010 | 20.23 | 20.26 | 19.96 | 19.98 | 651,813 | -0.07(-0.33%) |
Aug 20, 2010 | 19.95 | 20.09 | 19.80 | 20.04 | 298,029 | -0.03(-0.14%) |
Aug 19, 2010 | 20.42 | 20.48 | 19.95 | 20.07 | 454,776 | -0.50(-2.42%) |
Aug 18, 2010 | 20.49 | 20.76 | 20.32 | 20.57 | 336,359 | +0.06(+0.27%) |
Aug 17, 2010 | 19.89 | 20.57 | 19.86 | 20.51 | 462,103 | +0.82(+4.17%) |
Aug 16, 2010 | 19.37 | 19.75 | 19.29 | 19.69 | 349,101 | +0.14(+0.72%) |
Aug 13, 2010 | 19.55 | 19.73 | 19.52 | 19.55 | 235,917 | -0.19(-0.95%) |
Aug 12, 2010 | 19.55 | 19.87 | 19.46 | 19.74 | 346,628 | -0.21(-1.06%) |
Aug 11, 2010 | 20.51 | 20.51 | 19.80 | 19.95 | 441,594 | -1.03(-4.92%) |
Aug 10, 2010 | 20.90 | 21.26 | 20.65 | 20.98 | 622,263 | -0.20(-0.95%) |
Aug 09, 2010 | 20.99 | 21.23 | 20.90 | 21.18 | 299,646 | +0.28(+1.32%) |
Aug 06, 2010 | 20.91 | 21.06 | 20.51 | 20.91 | 393,438 | -0.28(-1.33%) |
Aug 05, 2010 | 21.14 | 21.31 | 21.07 | 21.19 | 216,142 | -0.10(-0.46%) |
Aug 04, 2010 | 21.16 | 21.31 | 21.05 | 21.29 | 217,454 | +0.22(+1.05%) |
Aug 03, 2010 | 21.25 | 21.27 | 20.89 | 21.07 | 430,631 | -0.24(-1.12%) |
Aug 02, 2010 | 21.38 | 21.52 | 21.07 | 21.31 | 666,558 | +0.36(+1.73%) |
Jul 30, 2010 | 20.95 | 20.98 | 20.46 | 20.95 | 423,520 | +0.11(+0.54%) |
Jul 29, 2010 | 21.04 | 21.13 | 20.55 | 20.83 | 426,163 | +0.00(+0.02%) |
Jul 28, 2010 | 21.13 | 21.13 | 20.66 | 20.83 | 408,272 | -0.28(-1.33%) |
Jul 27, 2010 | 21.13 | 21.71 | 20.38 | 21.11 | 1,129,063 | -0.40(-1.88%) |
Jul 26, 2010 | 21.27 | 21.52 | 21.12 | 21.51 | 482,418 | +0.30(+1.39%) |
Jul 23, 2010 | 20.86 | 21.22 | 20.68 | 21.22 | 546,795 | +0.35(+1.67%) |
Jul 22, 2010 | 20.53 | 21.00 | 20.49 | 20.87 | 578,308 | +0.66(+3.25%) |
Jul 21, 2010 | 20.44 | 20.57 | 20.12 | 20.21 | 437,596 | -0.16(-0.81%) |
Jul 20, 2010 | 19.84 | 20.39 | 19.70 | 20.38 | 621,465 | +0.25(+1.24%) |
Jul 19, 2010 | 19.94 | 20.20 | 19.77 | 20.13 | 559,915 | +0.22(+1.11%) |
Jul 16, 2010 | 19.91 | 20.55 | 19.79 | 19.91 | 802,388 | -0.72(-3.48%) |
Jul 15, 2010 | 20.13 | 20.83 | 20.08 | 20.63 | 1,412,767 | +0.57(+2.83%) |
Jul 14, 2010 | 19.84 | 20.15 | 19.60 | 20.06 | 840,397 | +0.20(+1.02%) |
Jul 13, 2010 | 19.15 | 19.95 | 19.15 | 19.86 | 702,667 | +0.83(+4.36%) |
Jul 12, 2010 | 19.13 | 19.26 | 18.93 | 19.03 | 440,705 | -0.22(-1.16%) |
Jul 09, 2010 | 19.25 | 19.31 | 18.78 | 19.25 | 479,750 | +0.35(+1.86%) |
Jul 08, 2010 | 18.59 | 18.94 | 18.53 | 18.90 | 1,064 | +0.44(+2.37%) |
Jul 07, 2010 | 18.16 | 18.49 | 18.07 | 18.46 | 835,518 | +0.29(+1.60%) |
Jul 06, 2010 | 18.87 | 19.10 | 18.05 | 18.17 | 2,327 | -0.43(-2.32%) |
Jul 02, 2010 | 18.60 | 18.80 | 18.43 | 18.60 | 525,471 | -0.03(-0.18%) |
Jul 01, 2010 | 18.71 | 18.93 | 18.40 | 18.64 | 918,128 | -0.09(-0.50%) |
Jun 30, 2010 | 18.77 | 19.02 | 18.64 | 18.73 | 366 | -0.09(-0.47%) |
Jun 29, 2010 | 19.13 | 19.24 | 18.68 | 18.82 | 773,633 | -0.54(-2.79%) |
Jun 25, 2010 | 19.36 | 19.50 | 19.10 | 19.36 | 2,117,722 | +0.17(+0.88%) |
Jun 24, 2010 | 19.50 | 19.61 | 19.12 | 19.19 | 571,456 | -0.50(-2.53%) |
Jun 23, 2010 | 19.79 | 19.83 | 19.18 | 19.69 | 953,662 | -0.17(-0.85%) |
Jun 22, 2010 | 20.55 | 20.87 | 19.82 | 19.86 | 625,844 | -0.64(-3.14%) |
Jun 21, 2010 | 20.98 | 21.17 | 20.40 | 20.50 | 376,582 | -0.17(-0.84%) |
Jun 18, 2010 | 20.67 | 20.83 | 20.52 | 20.67 | 478,557 | -0.12(-0.59%) |
Jun 17, 2010 | 20.98 | 21.10 | 20.60 | 20.80 | 289,930 | -0.18(-0.87%) |
Jun 16, 2010 | 20.91 | 21.17 | 20.83 | 20.98 | 328,408 | -0.05(-0.25%) |
Jun 15, 2010 | 20.63 | 21.07 | 20.52 | 21.03 | 378,953 | +0.58(+2.82%) |
Jun 14, 2010 | 20.49 | 20.86 | 20.39 | 20.45 | 369,362 | +0.12(+0.58%) |
Jun 11, 2010 | 20.04 | 20.57 | 19.94 | 20.33 | 364,491 | -0.00(-0.02%) |
Jun 10, 2010 | 19.95 | 20.44 | 19.95 | 20.34 | 484,706 | +0.81(+4.13%) |
Jun 09, 2010 | 19.55 | 20.17 | 19.45 | 19.53 | 630,112 | +0.18(+0.92%) |
Jun 08, 2010 | 19.16 | 19.44 | 18.96 | 19.35 | 561,241 | +0.20(+1.03%) |
Jun 07, 2010 | 19.82 | 19.82 | 19.13 | 19.16 | 623,196 | -0.54(-2.76%) |
Jun 04, 2010 | 19.70 | 20.40 | 19.62 | 19.70 | 1,373,636 | -0.99(-4.79%) |
Jun 03, 2010 | 20.19 | 20.73 | 20.19 | 20.69 | 603,713 | +0.48(+2.39%) |
Jun 02, 2010 | 19.80 | 20.21 | 19.65 | 20.21 | 535,415 | +0.51(+2.57%) |
Jun 01, 2010 | 20.15 | 20.47 | 19.69 | 19.70 | 322,891 | -0.65(-3.21%) |
May 28, 2010 | 20.35 | 20.72 | 20.06 | 20.35 | 453,847 | -0.37(-1.77%) |
May 27, 2010 | 20.28 | 20.72 | 20.15 | 20.72 | 771,716 | +0.87(+4.38%) |
May 26, 2010 | 20.05 | 20.43 | 19.77 | 19.85 | 863,868 | -0.01(-0.07%) |
May 25, 2010 | 19.56 | 19.89 | 19.30 | 19.87 | 1,166,818 | -0.26(-1.28%) |
May 24, 2010 | 20.38 | 20.58 | 20.06 | 20.12 | 505,310 | -0.28(-1.38%) |
May 21, 2010 | 19.84 | 20.72 | 19.68 | 20.41 | 1,079,893 | +0.24(+1.21%) |
May 20, 2010 | 20.09 | 20.60 | 19.98 | 20.16 | 1,316,614 | -0.79(-3.77%) |
May 19, 2010 | 21.41 | 21.57 | 20.50 | 20.95 | 765,071 | -0.51(-2.36%) |
May 18, 2010 | 22.12 | 22.18 | 21.44 | 21.46 | 453,972 | -0.35(-1.61%) |
May 17, 2010 | 22.07 | 22.36 | 21.34 | 21.81 | 629,175 | -0.22(-0.98%) |
May 14, 2010 | 22.03 | 22.82 | 21.82 | 22.03 | 748,179 | -0.91(-3.95%) |
May 13, 2010 | 23.10 | 23.34 | 22.84 | 22.93 | 1,168,228 | -0.30(-1.27%) |
May 12, 2010 | 22.18 | 23.29 | 22.14 | 23.23 | 1,309,644 | +1.10(+4.96%) |
May 11, 2010 | 22.20 | 22.30 | 22.03 | 22.13 | 965,829 | +0.11(+0.49%) |
May 10, 2010 | 21.51 | 22.03 | 21.49 | 22.02 | 1,012,897 | +1.32(+6.37%) |
May 07, 2010 | 21.02 | 21.26 | 20.43 | 20.70 | 866,784 | -0.52(-2.43%) |
May 06, 2010 | 21.61 | 21.99 | 20.06 | 21.22 | 993,904 | -0.56(-2.59%) |
May 05, 2010 | 22.04 | 22.22 | 21.66 | 21.78 | 696,640 | -0.40(-1.80%) |
May 04, 2010 | 22.59 | 22.61 | 22.01 | 22.18 | 619,260 | -0.72(-3.14%) |
May 03, 2010 | 22.50 | 23.03 | 22.47 | 22.90 | 490,034 | +0.56(+2.52%) |
Apr 30, 2010 | 22.83 | 23.26 | 22.29 | 22.34 | 865,932 | -0.41(-1.82%) |
Apr 29, 2010 | 22.49 | 22.77 | 22.40 | 22.75 | 1,274,761 | +0.37(+1.66%) |
Apr 28, 2010 | 22.44 | 22.77 | 22.25 | 22.38 | 1,323,878 | -0.40(-1.75%) |
Apr 27, 2010 | 23.60 | 23.70 | 22.74 | 22.78 | 855,980 | -0.89(-3.77%) |
Apr 26, 2010 | 23.44 | 23.88 | 23.44 | 23.67 | 753,461 | +0.13(+0.56%) |
Apr 23, 2010 | 22.95 | 23.54 | 22.95 | 23.54 | 802,176 | +0.57(+2.47%) |
Apr 22, 2010 | 22.41 | 23.02 | 22.39 | 22.97 | 550,105 | +0.25(+1.12%) |
Apr 21, 2010 | 22.41 | 22.86 | 22.37 | 22.72 | 597,274 | +0.41(+1.83%) |
Apr 20, 2010 | 22.37 | 22.64 | 22.15 | 22.31 | 708,572 | -0.02(-0.11%) |
Apr 19, 2010 | 22.21 | 22.35 | 22.05 | 22.33 | 1,082,304 | +0.07(+0.30%) |
Apr 16, 2010 | 21.98 | 22.40 | 21.98 | 22.26 | 1,754,604 | +0.14(+0.62%) |
Apr 15, 2010 | 21.58 | 22.18 | 21.50 | 22.13 | 1,110,357 | +0.43(+1.97%) |
Apr 14, 2010 | 20.45 | 21.76 | 20.45 | 21.70 | 1,682,824 | +1.32(+6.50%) |
Apr 13, 2010 | 20.11 | 20.39 | 20.06 | 20.38 | 463,586 | +0.22(+1.07%) |
Apr 12, 2010 | 20.00 | 20.21 | 19.97 | 20.16 | 537,845 | +0.16(+0.82%) |
Apr 09, 2010 | 19.88 | 20.04 | 19.68 | 20.00 | 980,884 | +0.19(+0.95%) |
Apr 08, 2010 | 19.42 | 19.85 | 19.35 | 19.81 | 1,014,208 | +0.34(+1.74%) |
Apr 07, 2010 | 19.78 | 19.78 | 19.30 | 19.47 | 2,028,205 | -0.88(-4.31%) |
Apr 06, 2010 | 20.47 | 20.51 | 20.25 | 20.35 | 1,007,401 | -0.17(-0.82%) |
Apr 05, 2010 | 20.16 | 20.52 | 20.06 | 20.52 | 328,711 | +0.50(+2.48%) |
Apr 01, 2010 | 19.90 | 20.02 | 20.02 | 20.02 | 678,703 | +0.25(+1.26%) |
Mar 31, 2010 | 19.97 | 20.06 | 19.74 | 19.77 | 1,019,821 | -0.30(-1.50%) |
Mar 30, 2010 | 20.43 | 20.43 | 20.04 | 20.07 | 1,172,932 | -0.31(-1.52%) |
Mar 29, 2010 | 20.48 | 20.54 | 20.32 | 20.38 | 618,926 | +0.01(+0.05%) |
Mar 26, 2010 | 20.47 | 20.59 | 20.27 | 20.37 | 932,128 | -0.06(-0.28%) |
Mar 25, 2010 | 20.73 | 20.91 | 20.41 | 20.43 | 795,114 | -0.16(-0.80%) |
Mar 24, 2010 | 20.64 | 20.72 | 20.54 | 20.59 | 791,273 | -0.12(-0.59%) |
Mar 23, 2010 | 20.32 | 20.74 | 20.23 | 20.72 | 585,796 | +0.46(+2.29%) |
Mar 22, 2010 | 19.90 | 20.36 | 19.84 | 20.25 | 597,218 | +0.24(+1.20%) |
Mar 19, 2010 | 20.35 | 20.39 | 19.92 | 20.01 | 746,963 | -0.31(-1.50%) |
Mar 18, 2010 | 20.01 | 20.51 | 20.01 | 20.32 | 1,401,665 | -0.19(-0.92%) |
Mar 17, 2010 | 20.43 | 20.61 | 20.34 | 20.50 | 363,506 | +0.16(+0.81%) |
Mar 16, 2010 | 20.17 | 20.39 | 20.09 | 20.34 | 585,105 | +0.26(+1.31%) |
Mar 15, 2010 | 19.96 | 20.09 | 19.95 | 20.08 | 542,875 | +0.08(+0.40%) |
Mar 12, 2010 | 19.74 | 20.01 | 19.67 | 20.00 | 699,746 | +0.30(+1.53%) |
Mar 11, 2010 | 19.47 | 19.70 | 19.35 | 19.70 | 756,451 | +0.16(+0.84%) |
Mar 10, 2010 | 19.21 | 19.58 | 19.17 | 19.53 | 864,185 | +0.26(+1.34%) |
Mar 09, 2010 | 18.87 | 19.31 | 18.84 | 19.27 | 1,413,831 | +0.36(+1.91%) |
Mar 08, 2010 | 18.79 | 18.96 | 18.76 | 18.91 | 477,802 | +0.08(+0.40%) |
Mar 05, 2010 | 18.64 | 18.88 | 18.58 | 18.84 | 747,988 | +0.30(+1.62%) |
Mar 04, 2010 | 18.54 | 18.72 | 18.39 | 18.54 | 419,226 | +0.07(+0.38%) |
Mar 03, 2010 | 18.38 | 18.52 | 18.23 | 18.47 | 817,846 | +0.09(+0.51%) |
Mar 02, 2010 | 18.31 | 18.43 | 18.21 | 18.37 | 525,760 | +0.11(+0.62%) |
Mar 01, 2010 | 17.96 | 18.43 | 17.93 | 18.26 | 774,167 | +0.36(+1.99%) |
Feb 26, 2010 | 17.91 | 18.00 | 17.75 | 17.90 | 567,633 | -0.01(-0.08%) |
Feb 25, 2010 | 17.56 | 17.95 | 17.35 | 17.92 | 738,532 | +0.20(+1.14%) |
Feb 24, 2010 | 18.14 | 18.26 | 17.52 | 17.72 | 1,282,236 | -0.44(-2.40%) |
Feb 23, 2010 | 17.86 | 18.42 | 17.69 | 18.15 | 875,589 | -0.32(-1.75%) |
Feb 22, 2010 | 18.44 | 18.55 | 18.35 | 18.48 | 449,876 | +0.06(+0.33%) |
Feb 19, 2010 | 18.33 | 18.56 | 18.31 | 18.42 | 369,993 | +0.06(+0.33%) |
Feb 18, 2010 | 18.08 | 18.44 | 17.94 | 18.35 | 549,941 | +0.32(+1.80%) |
Feb 17, 2010 | 17.87 | 18.04 | 17.83 | 18.03 | 768,507 | +0.16(+0.89%) |
Feb 16, 2010 | 17.89 | 18.00 | 17.70 | 17.87 | 610,524 | +0.20(+1.12%) |
Feb 12, 2010 | 17.53 | 17.67 | 17.67 | 17.67 | 1,610,482 | -0.03(-0.16%) |
Feb 11, 2010 | 17.37 | 17.81 | 17.29 | 17.70 | 1,239,622 | +0.32(+1.86%) |
Feb 10, 2010 | 17.43 | 17.56 | 17.23 | 17.38 | 863,061 | -0.13(-0.72%) |
Feb 09, 2010 | 17.66 | 17.77 | 17.43 | 17.50 | 544,291 | +0.09(+0.54%) |
Feb 08, 2010 | 17.40 | 17.49 | 17.15 | 17.41 | 693,258 | +0.05(+0.27%) |
Feb 05, 2010 | 17.30 | 17.41 | 16.97 | 17.36 | 1,160,581 | +0.05(+0.30%) |
Feb 04, 2010 | 17.69 | 17.72 | 17.23 | 17.31 | 684,201 | -0.54(-3.00%) |
Feb 03, 2010 | 17.98 | 18.08 | 17.72 | 17.85 | 760,270 | -0.28(-1.55%) |
Feb 02, 2010 | 18.00 | 18.34 | 17.96 | 18.13 | 564,156 | +0.08(+0.44%) |
Feb 01, 2010 | 18.07 | 18.31 | 17.97 | 18.05 | 791,361 | +0.06(+0.34%) |
Jan 29, 2010 | 17.66 | 18.34 | 17.66 | 17.99 | 1,978,020 | +0.25(+1.40%) |
Jan 28, 2010 | 18.21 | 18.27 | 17.72 | 17.74 | 606,368 | -0.46(-2.50%) |
Jan 27, 2010 | 18.18 | 18.27 | 17.88 | 18.19 | 740,797 | +0.00(+0.00%) |
Jan 26, 2010 | 18.30 | 18.48 | 18.15 | 18.19 | 913,661 | -0.22(-1.20%) |
Jan 25, 2010 | 18.77 | 18.77 | 18.37 | 18.42 | 600,084 | -0.12(-0.66%) |
Jan 22, 2010 | 18.72 | 18.81 | 18.47 | 18.54 | 1,248,799 | -0.16(-0.85%) |
Jan 21, 2010 | 18.91 | 19.13 | 18.58 | 18.70 | 1,174,324 | -0.21(-1.12%) |
Jan 20, 2010 | 18.96 | 19.05 | 18.62 | 18.91 | 842,857 | -0.21(-1.08%) |
Jan 19, 2010 | 19.11 | 19.16 | 18.79 | 19.11 | 843,277 | -0.00(-0.02%) |
Jan 15, 2010 | 19.57 | 19.12 | 19.12 | 19.12 | 1,291,288 | -0.44(-2.23%) |
Jan 14, 2010 | 19.73 | 19.93 | 19.51 | 19.56 | 737,117 | -0.30(-1.54%) |
Jan 13, 2010 | 19.78 | 19.87 | 19.49 | 19.86 | 668,651 | +0.17(+0.88%) |
Jan 12, 2010 | 19.74 | 19.87 | 19.56 | 19.69 | 389,430 | -0.16(-0.83%) |
Jan 11, 2010 | 20.19 | 20.33 | 19.75 | 19.85 | 816,968 | -0.19(-0.96%) |
Jan 08, 2010 | 19.67 | 20.16 | 19.67 | 20.04 | 398,833 | +0.32(+1.62%) |
Jan 07, 2010 | 19.72 | 19.82 | 19.51 | 19.72 | 875,608 | +0.02(+0.10%) |
Jan 06, 2010 | 19.57 | 19.96 | 19.50 | 19.71 | 1,253,244 | +0.12(+0.62%) |
Jan 05, 2010 | 19.49 | 19.64 | 19.41 | 19.58 | 625,872 | +0.00(+0.02%) |