Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.42 | 28.42 | 28.06 | 28.20 | 664,948 | -0.26(-0.91%) |
Dec 30, 2010 | 28.33 | 28.50 | 28.08 | 28.46 | 600,139 | +0.08(+0.28%) |
Dec 29, 2010 | 28.02 | 28.48 | 28.00 | 28.38 | 384,877 | +0.36(+1.28%) |
Dec 28, 2010 | 28.08 | 28.24 | 27.89 | 28.02 | 350,050 | -0.05(-0.18%) |
Dec 27, 2010 | 28.07 | 28.20 | 27.74 | 28.07 | 536,444 | -0.03(-0.11%) |
Dec 23, 2010 | 27.99 | 28.34 | 27.97 | 28.10 | 439,505 | +0.10(+0.36%) |
Dec 22, 2010 | 27.73 | 28.18 | 27.73 | 28.00 | 1,216,691 | +0.36(+1.30%) |
Dec 21, 2010 | 27.50 | 27.81 | 27.28 | 27.64 | 1,014,173 | +0.23(+0.84%) |
Dec 20, 2010 | 27.40 | 27.47 | 27.09 | 27.41 | 592,999 | +0.23(+0.85%) |
Dec 17, 2010 | 27.21 | 27.36 | 26.94 | 27.18 | 1,522,586 | -0.23(-0.84%) |
Dec 16, 2010 | 27.06 | 27.49 | 27.02 | 27.41 | 1,001,920 | +0.41(+1.52%) |
Dec 15, 2010 | 26.92 | 27.14 | 26.83 | 27.00 | 986,753 | +0.07(+0.26%) |
Dec 14, 2010 | 26.65 | 27.16 | 26.65 | 26.93 | 2,489,936 | +0.27(+1.01%) |
Dec 13, 2010 | 26.65 | 26.96 | 26.45 | 26.66 | 1,546,315 | +0.16(+0.60%) |
Dec 10, 2010 | 26.39 | 26.56 | 26.11 | 26.50 | 869,946 | +0.16(+0.61%) |
Dec 09, 2010 | 26.39 | 26.54 | 26.10 | 26.34 | 998,763 | +0.07(+0.27%) |
Dec 08, 2010 | 26.31 | 26.53 | 26.05 | 26.27 | 911,164 | -0.05(-0.19%) |
Dec 07, 2010 | 26.93 | 27.00 | 26.29 | 26.32 | 1,330,210 | -0.34(-1.28%) |
Dec 06, 2010 | 26.87 | 26.88 | 26.53 | 26.66 | 907,573 | -0.23(-0.86%) |
Dec 03, 2010 | 26.76 | 26.95 | 26.37 | 26.89 | 827,461 | -0.02(-0.07%) |
Dec 02, 2010 | 26.68 | 27.04 | 26.51 | 26.91 | 978,720 | +0.42(+1.59%) |
Dec 01, 2010 | 26.55 | 26.74 | 26.33 | 26.49 | 915,459 | +0.36(+1.38%) |
Nov 30, 2010 | 25.67 | 26.52 | 25.60 | 26.13 | 3,328,300 | +0.10(+0.38%) |
Nov 29, 2010 | 25.85 | 26.22 | 25.43 | 26.03 | 1,080,044 | -0.01(-0.04%) |
Nov 26, 2010 | 26.08 | 26.43 | 26.02 | 26.04 | 577,882 | -0.29(-1.10%) |
Nov 24, 2010 | 26.15 | 26.33 | 26.33 | 26.33 | 922,103 | +0.35(+1.35%) |
Nov 23, 2010 | 25.79 | 26.13 | 25.62 | 25.98 | 731,763 | -0.08(-0.31%) |
Nov 22, 2010 | 25.95 | 26.49 | 25.85 | 26.06 | 638,747 | -0.07(-0.27%) |
Nov 19, 2010 | 25.86 | 26.13 | 25.65 | 26.13 | 579,447 | +0.24(+0.93%) |
Nov 18, 2010 | 26.25 | 26.49 | 25.84 | 25.89 | 909,199 | -0.07(-0.27%) |
Nov 17, 2010 | 25.79 | 26.09 | 25.77 | 25.96 | 996,057 | +0.22(+0.85%) |
Nov 16, 2010 | 26.12 | 26.62 | 25.69 | 25.74 | 1,057,549 | -0.62(-2.35%) |
Nov 15, 2010 | 26.58 | 26.90 | 26.33 | 26.36 | 750,629 | -0.04(-0.15%) |
Nov 12, 2010 | 26.46 | 26.77 | 26.37 | 26.40 | 1,025,985 | -0.23(-0.86%) |
Nov 11, 2010 | 26.64 | 26.76 | 26.23 | 26.63 | 794,524 | -0.21(-0.78%) |
Nov 10, 2010 | 26.26 | 26.92 | 26.09 | 26.84 | 835,906 | +0.56(+2.13%) |
Nov 09, 2010 | 26.57 | 27.00 | 26.15 | 26.28 | 909,108 | -0.26(-0.98%) |
Nov 08, 2010 | 26.32 | 26.71 | 26.06 | 26.54 | 803,590 | +0.16(+0.61%) |
Nov 05, 2010 | 25.75 | 26.86 | 25.73 | 26.38 | 1,700,280 | +0.69(+2.69%) |
Nov 04, 2010 | 25.00 | 25.70 | 24.85 | 25.69 | 1,534,279 | +0.72(+2.88%) |
Nov 03, 2010 | 23.96 | 24.98 | 23.96 | 24.97 | 2,290,648 | +1.17(+4.92%) |
Nov 02, 2010 | 23.74 | 23.94 | 23.13 | 23.80 | 1,704,944 | +0.28(+1.19%) |
Nov 01, 2010 | 23.39 | 23.83 | 23.21 | 23.52 | 1,519,534 | +0.30(+1.29%) |
Oct 29, 2010 | 22.63 | 23.31 | 22.28 | 23.22 | 1,774,834 | +0.27(+1.18%) |
Oct 28, 2010 | 23.76 | 24.16 | 22.93 | 22.95 | 3,288,601 | -1.85(-7.46%) |
Oct 27, 2010 | 24.45 | 24.88 | 24.23 | 24.80 | 1,716,443 | +0.60(+2.48%) |
Oct 25, 2010 | 24.02 | 24.34 | 23.98 | 24.20 | 768,349 | +0.38(+1.60%) |
Oct 22, 2010 | 23.79 | 23.93 | 23.53 | 23.82 | 419,747 | +0.10(+0.42%) |
Oct 21, 2010 | 23.97 | 24.29 | 23.53 | 23.72 | 692,548 | -0.12(-0.50%) |
Oct 20, 2010 | 23.54 | 23.95 | 23.49 | 23.84 | 653,532 | +0.33(+1.40%) |
Oct 19, 2010 | 23.56 | 23.93 | 23.29 | 23.51 | 1,229,281 | -0.38(-1.59%) |
Oct 18, 2010 | 23.78 | 24.01 | 23.29 | 23.89 | 1,248,675 | +0.15(+0.63%) |
Oct 15, 2010 | 23.53 | 24.25 | 23.22 | 23.74 | 1,695,300 | +0.37(+1.58%) |
Oct 14, 2010 | 23.08 | 23.37 | 22.85 | 23.37 | 1,513,571 | +0.30(+1.30%) |
Oct 13, 2010 | 22.97 | 23.08 | 22.42 | 23.07 | 2,362,864 | +0.21(+0.92%) |
Oct 12, 2010 | 22.70 | 22.97 | 22.22 | 22.86 | 1,652,186 | -0.08(-0.35%) |
Oct 11, 2010 | 23.25 | 23.36 | 22.91 | 22.94 | 1,061,978 | -0.33(-1.42%) |
Oct 08, 2010 | 23.27 | 23.68 | 23.19 | 23.27 | 1,466,981 | -0.08(-0.34%) |
Oct 07, 2010 | 23.25 | 23.45 | 22.90 | 23.35 | 819,486 | +0.15(+0.65%) |
Oct 06, 2010 | 23.69 | 23.69 | 23.04 | 23.20 | 1,083,176 | -0.39(-1.65%) |
Oct 05, 2010 | 23.76 | 24.06 | 23.49 | 23.59 | 1,244,943 | +0.08(+0.34%) |
Oct 04, 2010 | 23.60 | 24.03 | 23.23 | 23.51 | 1,235,323 | -0.08(-0.34%) |
Oct 01, 2010 | 23.59 | 23.67 | 23.20 | 23.59 | 1,187,513 | +0.34(+1.45%) |
Sep 30, 2010 | 23.25 | 23.38 | 22.87 | 23.25 | 1,165,994 | +0.17(+0.75%) |
Sep 29, 2010 | 23.17 | 23.43 | 23.00 | 23.08 | 1,045,367 | -0.14(-0.60%) |
Sep 28, 2010 | 23.26 | 23.29 | 22.74 | 23.22 | 1,044,494 | -0.01(-0.04%) |
Sep 27, 2010 | 23.75 | 23.75 | 23.20 | 23.23 | 887,942 | -0.47(-1.98%) |
Sep 24, 2010 | 23.47 | 23.76 | 23.31 | 23.70 | 1,223,547 | +0.70(+3.04%) |
Sep 23, 2010 | 22.86 | 23.34 | 22.81 | 23.00 | 1,302,199 | -0.12(-0.52%) |
Sep 22, 2010 | 23.12 | 23.55 | 22.83 | 23.12 | 1,211,487 | -0.14(-0.60%) |
Sep 21, 2010 | 23.72 | 23.72 | 23.10 | 23.26 | 1,317,679 | -0.43(-1.82%) |
Sep 20, 2010 | 23.47 | 23.79 | 23.34 | 23.69 | 970,376 | +0.35(+1.50%) |
Sep 17, 2010 | 23.34 | 23.52 | 22.87 | 23.34 | 2,625,548 | -0.23(-0.98%) |
Sep 15, 2010 | 23.48 | 23.60 | 23.13 | 23.57 | 772,633 | +0.03(+0.13%) |
Sep 14, 2010 | 23.48 | 24.00 | 23.37 | 23.54 | 1,082,845 | +0.04(+0.17%) |
Sep 13, 2010 | 23.65 | 23.78 | 23.33 | 23.50 | 735,267 | +0.15(+0.64%) |
Sep 10, 2010 | 23.47 | 23.85 | 23.28 | 23.35 | 742,509 | -0.10(-0.43%) |
Sep 09, 2010 | 24.21 | 24.42 | 23.35 | 23.45 | 736,714 | -0.45(-1.88%) |
Sep 08, 2010 | 23.92 | 24.14 | 23.74 | 23.90 | 1,088,331 | -0.02(-0.08%) |
Sep 07, 2010 | 24.46 | 24.51 | 23.72 | 23.92 | 1,309,875 | -0.62(-2.53%) |
Sep 03, 2010 | 24.06 | 24.75 | 24.06 | 24.54 | 1,338,658 | +0.66(+2.76%) |
Sep 02, 2010 | 23.39 | 24.26 | 23.39 | 23.88 | 1,517,529 | +0.67(+2.89%) |
Sep 01, 2010 | 22.88 | 23.42 | 22.83 | 23.21 | 1,876,712 | +0.68(+3.02%) |
Aug 31, 2010 | 22.52 | 23.03 | 22.38 | 22.53 | 8,100 | -0.11(-0.51%) |
Aug 30, 2010 | 23.09 | 23.17 | 22.57 | 22.64 | 1,335,729 | -0.18(-0.81%) |
Aug 27, 2010 | 23.18 | 23.28 | 22.58 | 22.83 | 1,451,050 | -0.15(-0.65%) |
Aug 26, 2010 | 23.67 | 23.67 | 22.88 | 22.98 | 1,380,797 | -0.52(-2.21%) |
Aug 25, 2010 | 23.26 | 23.60 | 22.91 | 23.50 | 1,332,308 | +0.01(+0.04%) |
Aug 24, 2010 | 22.88 | 24.02 | 22.66 | 23.49 | 2,945,074 | +0.26(+1.12%) |
Aug 23, 2010 | 23.55 | 23.77 | 23.16 | 23.23 | 863,963 | -0.19(-0.81%) |
Aug 20, 2010 | 23.18 | 23.47 | 22.98 | 23.42 | 842,272 | +0.00(+0.00%) |
Aug 19, 2010 | 23.73 | 23.99 | 22.91 | 23.42 | 1,441,275 | -0.40(-1.68%) |
Aug 18, 2010 | 23.31 | 23.93 | 23.16 | 23.82 | 1,143,483 | +0.45(+1.93%) |
Aug 17, 2010 | 23.02 | 23.76 | 22.88 | 23.37 | 1,288,567 | +0.57(+2.50%) |
Aug 16, 2010 | 22.52 | 23.03 | 22.45 | 22.80 | 936,815 | +0.12(+0.53%) |
Aug 13, 2010 | 22.68 | 23.11 | 22.59 | 22.68 | 1,083,413 | -0.43(-1.86%) |
Aug 12, 2010 | 22.86 | 23.29 | 22.44 | 23.11 | 1,788,819 | -0.15(-0.64%) |
Aug 11, 2010 | 23.51 | 23.64 | 23.18 | 23.26 | 1,451,917 | -0.76(-3.16%) |
Aug 10, 2010 | 24.54 | 24.54 | 23.89 | 24.02 | 1,233,663 | -0.83(-3.34%) |
Aug 09, 2010 | 24.60 | 25.05 | 24.60 | 24.85 | 1,663,631 | +0.42(+1.72%) |
Aug 06, 2010 | 24.43 | 24.53 | 23.93 | 24.43 | 1,574,175 | -0.12(-0.49%) |
Aug 05, 2010 | 24.44 | 24.64 | 24.02 | 24.55 | 1,804,604 | +0.02(+0.08%) |
Aug 04, 2010 | 23.72 | 24.62 | 23.72 | 24.53 | 3,740,117 | +0.82(+3.46%) |
Aug 03, 2010 | 24.45 | 24.57 | 23.69 | 23.71 | 2,033,827 | -0.93(-3.77%) |
Aug 02, 2010 | 24.88 | 24.88 | 24.31 | 24.64 | 1,995,925 | +0.21(+0.86%) |
Jul 30, 2010 | 24.43 | 24.53 | 23.66 | 24.43 | 2,162,422 | +0.10(+0.41%) |
Jul 29, 2010 | 24.09 | 24.50 | 23.43 | 24.33 | 1,817,881 | +0.42(+1.76%) |
Jul 28, 2010 | 24.24 | 24.57 | 23.73 | 23.91 | 1,581,045 | -0.34(-1.40%) |
Jul 27, 2010 | 24.65 | 24.65 | 23.84 | 24.25 | 1,826,244 | -0.09(-0.37%) |
Jul 26, 2010 | 23.34 | 24.74 | 23.30 | 24.34 | 2,741,440 | +1.20(+5.19%) |
Jul 23, 2010 | 22.34 | 23.19 | 22.22 | 23.14 | 2,292,468 | +0.60(+2.66%) |
Jul 22, 2010 | 22.19 | 22.74 | 21.82 | 22.54 | 2,453,552 | +1.27(+5.97%) |
Jul 21, 2010 | 21.77 | 21.97 | 20.91 | 21.27 | 2,298,211 | -0.37(-1.71%) |
Jul 20, 2010 | 21.64 | 22.07 | 19.61 | 21.64 | 3,254,656 | +1.59(+7.93%) |
Jul 19, 2010 | 20.10 | 20.13 | 19.78 | 20.05 | 1,012,863 | +0.06(+0.30%) |
Jul 16, 2010 | 19.99 | 20.36 | 19.92 | 19.99 | 2,107,667 | +0.18(+0.91%) |
Jul 15, 2010 | 19.87 | 20.07 | 19.47 | 19.81 | 927,339 | -0.01(-0.05%) |
Jul 14, 2010 | 19.62 | 20.09 | 19.38 | 19.82 | 1,586,908 | +0.09(+0.46%) |
Jul 13, 2010 | 19.48 | 19.84 | 19.32 | 19.73 | 1,681,725 | +0.43(+2.23%) |
Jul 12, 2010 | 19.31 | 19.48 | 18.88 | 19.30 | 1,231,360 | -0.07(-0.36%) |
Jul 09, 2010 | 19.37 | 19.46 | 19.12 | 19.37 | 881,390 | +0.15(+0.78%) |
Jul 08, 2010 | 19.18 | 19.50 | 19.02 | 19.22 | 1,668,534 | +0.27(+1.42%) |
Jul 07, 2010 | 18.33 | 19.05 | 18.30 | 18.95 | 2,121,399 | +0.65(+3.55%) |
Jul 06, 2010 | 19.34 | 19.37 | 18.08 | 18.30 | 3,215,908 | -0.60(-3.17%) |
Jul 02, 2010 | 18.90 | 19.71 | 18.78 | 18.90 | 2,418,164 | -0.56(-2.88%) |
Jul 01, 2010 | 19.44 | 19.69 | 19.00 | 19.46 | 2,795,645 | -0.04(-0.21%) |
Jun 30, 2010 | 19.42 | 19.94 | 19.41 | 19.50 | 636 | -0.02(-0.10%) |
Jun 29, 2010 | 19.52 | 19.98 | 19.33 | 19.52 | 300 | -0.51(-2.55%) |
Jun 25, 2010 | 20.03 | 20.19 | 19.69 | 20.03 | 2,384,983 | +0.24(+1.21%) |
Jun 24, 2010 | 20.41 | 20.45 | 19.61 | 19.79 | 1,974,769 | -0.63(-3.09%) |
Jun 23, 2010 | 20.35 | 20.72 | 20.16 | 20.42 | 2,527,841 | +0.21(+1.04%) |
Jun 22, 2010 | 20.67 | 21.05 | 19.95 | 20.21 | 3,857,879 | -0.46(-2.23%) |
Jun 21, 2010 | 21.33 | 21.42 | 20.53 | 20.67 | 2,246,782 | -0.51(-2.41%) |
Jun 18, 2010 | 21.18 | 21.26 | 20.90 | 21.18 | 2,854,211 | +0.22(+1.05%) |
Jun 17, 2010 | 21.56 | 21.59 | 20.64 | 20.96 | 2,919,144 | -0.40(-1.87%) |
Jun 16, 2010 | 21.25 | 21.52 | 20.79 | 21.36 | 3,148,352 | -0.44(-2.02%) |
Jun 15, 2010 | 21.55 | 21.85 | 21.27 | 21.80 | 1,882,757 | +0.39(+1.82%) |
Jun 14, 2010 | 21.48 | 21.79 | 21.31 | 21.41 | 1,682,380 | +0.08(+0.38%) |
Jun 11, 2010 | 20.90 | 21.38 | 20.73 | 21.33 | 1,534,166 | +0.27(+1.28%) |
Jun 10, 2010 | 20.94 | 21.10 | 20.71 | 21.06 | 1,126,980 | +0.65(+3.18%) |
Jun 09, 2010 | 20.53 | 21.12 | 20.33 | 20.41 | 1,908,419 | -0.01(-0.05%) |
Jun 08, 2010 | 19.90 | 20.47 | 19.80 | 20.42 | 3,406,025 | +0.52(+2.61%) |
Jun 07, 2010 | 20.89 | 20.99 | 19.86 | 19.90 | 3,684,938 | -0.96(-4.60%) |
Jun 04, 2010 | 20.86 | 21.07 | 20.64 | 20.86 | 3,987,216 | -0.46(-2.16%) |
Jun 03, 2010 | 21.47 | 21.96 | 21.19 | 21.32 | 3,983,621 | +0.84(+4.10%) |
Jun 02, 2010 | 19.70 | 20.50 | 19.68 | 20.48 | 2,926 | +0.84(+4.28%) |
Jun 01, 2010 | 19.72 | 20.36 | 19.64 | 19.64 | 3,168,666 | -0.39(-1.95%) |
May 28, 2010 | 20.03 | 20.46 | 19.82 | 20.03 | 2,449,430 | -0.02(-0.10%) |
May 27, 2010 | 19.58 | 20.06 | 19.36 | 20.05 | 2,682,560 | +1.00(+5.25%) |
May 26, 2010 | 19.36 | 19.64 | 19.03 | 19.05 | 5,911,765 | -0.11(-0.57%) |
May 25, 2010 | 18.54 | 19.29 | 18.27 | 19.16 | 4,408,488 | +0.31(+1.64%) |
May 24, 2010 | 19.30 | 19.40 | 18.79 | 18.85 | 3,810,413 | -0.43(-2.23%) |
May 21, 2010 | 18.11 | 19.57 | 18.11 | 19.28 | 4,745,191 | +0.88(+4.78%) |
May 20, 2010 | 18.36 | 18.96 | 18.26 | 18.40 | 4,072,425 | -0.71(-3.72%) |
May 19, 2010 | 19.00 | 19.34 | 18.74 | 19.11 | 3,891,247 | +0.12(+0.63%) |
May 18, 2010 | 19.62 | 20.00 | 18.93 | 18.99 | 2,335,157 | -0.47(-2.42%) |
May 17, 2010 | 19.52 | 19.76 | 19.06 | 19.46 | 3,634,539 | +0.00(+0.00%) |
May 14, 2010 | 19.46 | 19.92 | 19.28 | 19.46 | 3,490,013 | -0.59(-2.94%) |
May 13, 2010 | 20.84 | 20.88 | 19.93 | 20.05 | 3,000,169 | -0.81(-3.88%) |
May 12, 2010 | 20.45 | 20.89 | 20.22 | 20.86 | 2,293,236 | +0.45(+2.20%) |
May 11, 2010 | 20.56 | 20.73 | 20.41 | 20.41 | 2,161,564 | +0.27(+1.34%) |
May 10, 2010 | 19.97 | 20.17 | 19.92 | 20.14 | 2,664,991 | +1.11(+5.83%) |
May 07, 2010 | 19.21 | 19.78 | 18.87 | 19.03 | 5,374,443 | -0.29(-1.50%) |
May 06, 2010 | 19.97 | 20.14 | 18.06 | 19.32 | 5,421,230 | -0.80(-4.00%) |
May 05, 2010 | 20.09 | 20.60 | 19.97 | 20.12 | 2,944,087 | -0.16(-0.77%) |
May 04, 2010 | 20.25 | 20.40 | 20.00 | 20.28 | 4,122,731 | -0.24(-1.17%) |
May 03, 2010 | 20.26 | 20.63 | 20.12 | 20.52 | 2,618,875 | +0.32(+1.58%) |
Apr 30, 2010 | 20.57 | 20.81 | 19.99 | 20.20 | 2,967,723 | -0.33(-1.61%) |
Apr 29, 2010 | 20.44 | 20.66 | 20.37 | 20.53 | 2,577,079 | +0.24(+1.18%) |
Apr 28, 2010 | 20.66 | 20.88 | 20.16 | 20.29 | 3,074,520 | -0.28(-1.36%) |
Apr 27, 2010 | 21.00 | 21.17 | 20.52 | 20.57 | 2,877,790 | -0.53(-2.51%) |
Apr 26, 2010 | 21.10 | 21.30 | 20.85 | 21.10 | 2,453,840 | +0.04(+0.19%) |
Apr 23, 2010 | 20.64 | 21.09 | 20.45 | 21.06 | 2,290,824 | +0.51(+2.48%) |
Apr 22, 2010 | 20.73 | 20.95 | 20.10 | 20.55 | 3,423,542 | -0.22(-1.06%) |
Apr 21, 2010 | 20.77 | 20.81 | 19.51 | 20.77 | 5,721 | +1.18(+6.02%) |
Apr 20, 2010 | 19.37 | 19.70 | 19.33 | 19.59 | 100 | +0.41(+2.14%) |
Apr 19, 2010 | 19.04 | 19.29 | 18.79 | 19.18 | 2,161,733 | +0.10(+0.52%) |
Apr 16, 2010 | 19.49 | 19.68 | 18.99 | 19.08 | 2,725,959 | -0.48(-2.45%) |
Apr 15, 2010 | 19.36 | 19.70 | 18.96 | 19.56 | 2,670,700 | -0.03(-0.15%) |
Apr 14, 2010 | 18.54 | 19.67 | 18.48 | 19.59 | 4,651,839 | +1.31(+7.17%) |
Apr 13, 2010 | 18.36 | 18.47 | 18.18 | 18.28 | 1,727,365 | -0.09(-0.49%) |
Apr 12, 2010 | 18.33 | 18.49 | 18.16 | 18.37 | 1,795,283 | +0.01(+0.05%) |
Apr 09, 2010 | 18.52 | 18.63 | 18.24 | 18.36 | 1,976,512 | -0.17(-0.92%) |
Apr 08, 2010 | 18.63 | 18.73 | 18.04 | 18.53 | 2,262,057 | -0.12(-0.64%) |
Apr 07, 2010 | 18.68 | 18.88 | 18.48 | 18.65 | 3,378,318 | +0.00(+0.00%) |
Apr 06, 2010 | 18.64 | 18.81 | 18.28 | 18.65 | 4,674,571 | +0.33(+1.80%) |
Apr 05, 2010 | 18.20 | 18.53 | 17.99 | 18.32 | 2,588,492 | +0.16(+0.88%) |
Apr 01, 2010 | 18.47 | 18.16 | 18.16 | 18.16 | 3,013,200 | +0.08(+0.44%) |
Mar 31, 2010 | 18.91 | 19.00 | 18.03 | 18.08 | 3,783,277 | -0.89(-4.69%) |
Mar 30, 2010 | 18.95 | 19.22 | 18.93 | 18.97 | 972,753 | -0.05(-0.26%) |
Mar 29, 2010 | 19.14 | 19.21 | 18.94 | 19.02 | 1,139,051 | +0.02(+0.11%) |
Mar 26, 2010 | 19.00 | 19.25 | 18.90 | 19.00 | 1,612,832 | -0.03(-0.16%) |
Mar 25, 2010 | 19.35 | 19.49 | 18.99 | 19.03 | 1,994,534 | -0.15(-0.78%) |
Mar 24, 2010 | 19.67 | 19.70 | 19.12 | 19.18 | 1,899,389 | -0.53(-2.69%) |
Mar 23, 2010 | 19.00 | 19.77 | 18.94 | 19.71 | 2,736,271 | +0.79(+4.18%) |
Mar 22, 2010 | 18.41 | 18.99 | 18.36 | 18.92 | 1,483,976 | +0.36(+1.94%) |
Mar 19, 2010 | 18.41 | 18.60 | 18.15 | 18.56 | 3,850,841 | +0.27(+1.48%) |
Mar 18, 2010 | 18.49 | 18.52 | 18.21 | 18.29 | 1,897,267 | -0.18(-0.97%) |
Mar 17, 2010 | 18.43 | 18.56 | 18.32 | 18.47 | 1,348,151 | +0.02(+0.11%) |
Mar 16, 2010 | 18.30 | 18.45 | 18.11 | 18.45 | 1,709,637 | +0.15(+0.82%) |
Mar 15, 2010 | 18.15 | 18.31 | 18.14 | 18.30 | 1,353,402 | -0.24(-1.29%) |
Mar 12, 2010 | 18.86 | 18.90 | 18.48 | 18.54 | 1,044,467 | -0.25(-1.33%) |
Mar 11, 2010 | 18.90 | 18.95 | 18.61 | 18.79 | 1,768,292 | -0.22(-1.16%) |
Mar 10, 2010 | 18.93 | 19.12 | 18.88 | 19.01 | 1,855,324 | +0.06(+0.32%) |
Mar 09, 2010 | 18.96 | 19.06 | 18.82 | 18.95 | 1,588,196 | +0.05(+0.26%) |
Mar 08, 2010 | 18.79 | 19.05 | 18.79 | 18.90 | 1,491,511 | +0.14(+0.75%) |
Mar 05, 2010 | 18.54 | 18.84 | 18.48 | 18.76 | 2,049,517 | +0.36(+1.96%) |
Mar 04, 2010 | 18.08 | 18.49 | 18.02 | 18.40 | 1,681,335 | +0.32(+1.77%) |
Mar 03, 2010 | 18.12 | 18.37 | 18.08 | 18.08 | 1,044,939 | +0.07(+0.39%) |
Mar 02, 2010 | 18.25 | 18.26 | 17.97 | 18.01 | 1,542,740 | -0.19(-1.04%) |
Mar 01, 2010 | 17.78 | 18.20 | 17.62 | 18.20 | 1,380,658 | +0.45(+2.54%) |
Feb 26, 2010 | 17.94 | 17.97 | 17.58 | 17.75 | 1,567,584 | -0.22(-1.22%) |
Feb 25, 2010 | 17.81 | 18.03 | 17.65 | 17.97 | 1,692,353 | -0.17(-0.94%) |
Feb 24, 2010 | 18.15 | 18.23 | 17.96 | 18.14 | 1,489,695 | +0.12(+0.67%) |
Feb 23, 2010 | 18.28 | 18.36 | 17.97 | 18.02 | 1,803,711 | -0.34(-1.85%) |
Feb 22, 2010 | 18.45 | 18.59 | 18.31 | 18.36 | 1,106,175 | -0.06(-0.33%) |
Feb 19, 2010 | 18.46 | 18.62 | 18.38 | 18.42 | 1,761,795 | -0.08(-0.43%) |
Feb 18, 2010 | 18.52 | 18.55 | 18.37 | 18.50 | 1,674,661 | +0.04(+0.22%) |
Feb 17, 2010 | 18.23 | 18.53 | 18.14 | 18.46 | 1,814,576 | +0.35(+1.93%) |
Feb 16, 2010 | 17.83 | 18.17 | 17.79 | 18.11 | 1,866,696 | +0.39(+2.20%) |
Feb 12, 2010 | 17.56 | 17.72 | 17.72 | 17.72 | 3,484,200 | +0.03(+0.17%) |
Feb 11, 2010 | 18.05 | 18.09 | 17.46 | 17.69 | 4,274,909 | -0.54(-2.96%) |
Feb 10, 2010 | 17.99 | 18.30 | 17.86 | 18.23 | 2,202,749 | +0.27(+1.50%) |
Feb 09, 2010 | 17.85 | 18.06 | 17.59 | 17.96 | 1,656,011 | +0.35(+1.99%) |
Feb 08, 2010 | 17.62 | 17.88 | 17.46 | 17.61 | 1,354,187 | +0.02(+0.11%) |
Feb 05, 2010 | 17.61 | 17.64 | 17.18 | 17.59 | 1,785,537 | -0.01(-0.06%) |
Feb 04, 2010 | 18.27 | 18.27 | 17.54 | 17.60 | 2,601,324 | -0.88(-4.76%) |
Feb 03, 2010 | 18.53 | 18.56 | 18.19 | 18.48 | 1,612,929 | -0.07(-0.38%) |
Feb 02, 2010 | 18.19 | 18.60 | 18.14 | 18.55 | 1,470,598 | +0.39(+2.18%) |
Feb 01, 2010 | 18.07 | 18.27 | 17.95 | 18.16 | 1,756,893 | +0.16(+0.86%) |
Jan 29, 2010 | 18.12 | 18.33 | 17.98 | 18.00 | 2,013,400 | -0.03(-0.17%) |
Jan 28, 2010 | 18.33 | 18.35 | 18.03 | 18.03 | 1,779,774 | -0.31(-1.69%) |
Jan 27, 2010 | 18.45 | 18.50 | 17.96 | 18.34 | 2,162,806 | -0.21(-1.13%) |
Jan 26, 2010 | 18.53 | 18.82 | 18.45 | 18.55 | 2,466,678 | -0.06(-0.32%) |
Jan 25, 2010 | 18.59 | 18.79 | 18.44 | 18.61 | 1,601,956 | +0.25(+1.36%) |
Jan 22, 2010 | 18.63 | 18.89 | 18.27 | 18.36 | 2,156,004 | -0.31(-1.66%) |
Jan 21, 2010 | 18.33 | 19.39 | 18.33 | 18.67 | 2,307,012 | -0.52(-2.71%) |
Jan 20, 2010 | 19.12 | 19.38 | 18.92 | 19.19 | 1,306,220 | -0.15(-0.78%) |
Jan 19, 2010 | 19.32 | 19.49 | 19.20 | 19.34 | 1,182,901 | +0.16(+0.83%) |
Jan 15, 2010 | 19.42 | 19.18 | 19.18 | 19.18 | 1,769,600 | -0.35(-1.79%) |
Jan 14, 2010 | 19.94 | 19.98 | 19.41 | 19.53 | 1,370,280 | -0.38(-1.91%) |
Jan 13, 2010 | 20.05 | 20.05 | 19.52 | 19.91 | 2,250,515 | -0.09(-0.45%) |
Jan 12, 2010 | 20.26 | 20.40 | 19.92 | 20.00 | 2,019,359 | -0.45(-2.20%) |
Jan 11, 2010 | 20.82 | 20.87 | 20.42 | 20.45 | 1,661,647 | -0.24(-1.16%) |
Jan 08, 2010 | 20.58 | 20.75 | 20.41 | 20.69 | 1,527,503 | +0.01(+0.05%) |
Jan 07, 2010 | 20.24 | 20.76 | 20.24 | 20.68 | 2,130,084 | +0.36(+1.77%) |
Jan 06, 2010 | 19.57 | 20.36 | 19.46 | 20.32 | 2,940,080 | +0.75(+3.83%) |
Jan 05, 2010 | 19.18 | 19.68 | 19.01 | 19.57 | 2,532,193 | +0.30(+1.56%) |