Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.89 | 20.19 | 19.85 | 20.04 | 502,797 | -0.37(-1.82%) |
Nov 29, 2010 | 20.37 | 20.46 | 20.06 | 20.41 | 1,251,413 | -0.58(-2.76%) |
Nov 26, 2010 | 20.86 | 21.10 | 20.86 | 20.99 | 1,062,026 | -0.74(-3.39%) |
Nov 24, 2010 | 21.58 | 21.72 | 21.72 | 21.72 | 897,352 | +0.19(+0.86%) |
Nov 23, 2010 | 21.84 | 21.92 | 21.48 | 21.54 | 922,547 | -1.01(-4.47%) |
Nov 22, 2010 | 22.60 | 22.79 | 22.26 | 22.55 | 1,314,968 | -0.82(-3.52%) |
Nov 19, 2010 | 23.05 | 23.37 | 22.92 | 23.37 | 438,775 | +0.06(+0.27%) |
Nov 18, 2010 | 23.29 | 23.40 | 23.16 | 23.30 | 640,021 | +0.50(+2.19%) |
Nov 17, 2010 | 22.72 | 22.97 | 22.72 | 22.81 | 748,483 | +0.18(+0.79%) |
Nov 16, 2010 | 23.10 | 23.11 | 22.46 | 22.63 | 668,344 | -0.56(-2.42%) |
Nov 15, 2010 | 23.41 | 23.52 | 23.18 | 23.19 | 864,744 | +0.01(+0.05%) |
Nov 12, 2010 | 23.35 | 23.51 | 23.00 | 23.18 | 523,840 | +0.08(+0.33%) |
Nov 11, 2010 | 22.95 | 23.14 | 22.82 | 23.10 | 294,610 | -0.46(-1.94%) |
Nov 10, 2010 | 23.55 | 23.58 | 23.06 | 23.56 | 993,638 | -0.05(-0.20%) |
Nov 09, 2010 | 23.99 | 24.13 | 23.50 | 23.61 | 809,906 | -0.28(-1.16%) |
Nov 08, 2010 | 23.75 | 23.94 | 23.54 | 23.88 | 967,863 | -0.27(-1.13%) |
Nov 05, 2010 | 24.28 | 24.41 | 23.97 | 24.16 | 1,512,802 | -0.81(-3.25%) |
Nov 04, 2010 | 25.04 | 25.05 | 24.68 | 24.97 | 3,139,072 | +0.18(+0.72%) |
Nov 03, 2010 | 24.74 | 24.79 | 24.25 | 24.79 | 315,184 | -0.08(-0.30%) |
Nov 02, 2010 | 24.65 | 24.96 | 24.61 | 24.86 | 231,853 | +0.67(+2.75%) |
Nov 01, 2010 | 24.54 | 24.60 | 24.01 | 24.20 | 379,735 | -0.69(-2.77%) |
Oct 29, 2010 | 24.71 | 24.96 | 24.70 | 24.89 | 367,403 | +0.25(+1.01%) |
Oct 28, 2010 | 24.69 | 24.71 | 24.49 | 24.64 | 596,517 | +0.24(+0.97%) |
Oct 27, 2010 | 24.53 | 24.59 | 24.13 | 24.40 | 234,037 | -0.52(-2.07%) |
Oct 25, 2010 | 25.19 | 25.26 | 24.88 | 24.92 | 435,540 | -0.22(-0.88%) |
Oct 22, 2010 | 25.21 | 25.25 | 25.10 | 25.14 | 124,111 | +0.23(+0.91%) |
Oct 21, 2010 | 25.12 | 25.33 | 24.71 | 24.91 | 520,098 | -0.25(-0.99%) |
Oct 20, 2010 | 24.72 | 25.27 | 24.64 | 25.16 | 579,188 | +0.53(+2.17%) |
Oct 19, 2010 | 24.83 | 24.97 | 24.45 | 24.63 | 2,532,588 | -0.60(-2.37%) |
Oct 18, 2010 | 25.07 | 25.32 | 24.91 | 25.22 | 660,028 | +0.15(+0.60%) |
Oct 15, 2010 | 25.18 | 25.22 | 24.89 | 25.07 | 2,406,040 | -0.02(-0.07%) |
Oct 14, 2010 | 25.12 | 25.22 | 24.94 | 25.09 | 156,783 | +0.24(+0.98%) |
Oct 13, 2010 | 24.71 | 25.02 | 24.69 | 24.85 | 233,992 | +0.45(+1.85%) |
Oct 12, 2010 | 24.20 | 24.46 | 23.99 | 24.39 | 655,435 | +0.00(+0.00%) |
Oct 11, 2010 | 24.53 | 24.53 | 24.34 | 24.39 | 96,383 | -0.24(-0.96%) |
Oct 08, 2010 | 24.63 | 24.66 | 24.35 | 24.63 | 219,966 | +0.13(+0.52%) |
Oct 07, 2010 | 24.90 | 24.90 | 24.31 | 24.50 | 370,692 | -0.05(-0.19%) |
Oct 06, 2010 | 24.59 | 24.63 | 24.41 | 24.55 | 360,767 | +0.06(+0.26%) |
Oct 05, 2010 | 23.98 | 24.56 | 23.98 | 24.49 | 527,562 | +1.14(+4.86%) |
Oct 04, 2010 | 23.59 | 23.69 | 23.21 | 23.35 | 575,682 | -0.34(-1.42%) |
Oct 01, 2010 | 23.69 | 23.83 | 23.52 | 23.69 | 712,446 | +0.13(+0.54%) |
Sep 30, 2010 | 23.83 | 24.03 | 23.43 | 23.56 | 515,474 | -0.03(-0.15%) |
Sep 29, 2010 | 23.47 | 23.70 | 23.37 | 23.59 | 252,741 | -0.19(-0.78%) |
Sep 28, 2010 | 23.58 | 23.84 | 23.20 | 23.78 | 675,957 | +0.27(+1.16%) |
Sep 27, 2010 | 23.69 | 23.70 | 23.48 | 23.51 | 269,463 | -0.47(-1.96%) |
Sep 24, 2010 | 23.63 | 23.99 | 23.63 | 23.98 | 195,462 | +1.04(+4.52%) |
Sep 23, 2010 | 23.00 | 23.19 | 22.85 | 22.94 | 941,839 | -0.42(-1.81%) |
Sep 22, 2010 | 23.48 | 23.61 | 23.30 | 23.36 | 1,201,727 | -0.13(-0.54%) |
Sep 21, 2010 | 23.59 | 23.78 | 23.23 | 23.49 | 474,324 | +0.17(+0.72%) |
Sep 20, 2010 | 22.89 | 23.39 | 22.82 | 23.32 | 226,947 | +0.43(+1.87%) |
Sep 17, 2010 | 22.89 | 23.15 | 22.78 | 22.89 | 310,811 | -0.32(-1.40%) |
Sep 15, 2010 | 23.08 | 23.27 | 23.00 | 23.22 | 233,295 | -0.03(-0.12%) |
Sep 14, 2010 | 22.89 | 23.41 | 22.79 | 23.25 | 436,953 | +0.30(+1.29%) |
Sep 13, 2010 | 22.82 | 22.98 | 22.80 | 22.95 | 228,683 | +0.51(+2.27%) |
Sep 10, 2010 | 22.47 | 22.59 | 22.43 | 22.44 | 473,898 | +0.07(+0.31%) |
Sep 09, 2010 | 22.72 | 22.72 | 22.28 | 22.37 | 1,484,918 | +0.23(+1.05%) |
Sep 08, 2010 | 22.12 | 22.39 | 22.12 | 22.14 | 3,104,723 | +0.20(+0.92%) |
Sep 07, 2010 | 22.23 | 22.24 | 21.88 | 21.94 | 1,686,602 | -0.75(-3.30%) |
Sep 03, 2010 | 22.74 | 22.84 | 22.56 | 22.68 | 415,569 | +0.16(+0.72%) |
Sep 02, 2010 | 22.38 | 22.54 | 22.32 | 22.52 | 651,677 | +0.27(+1.22%) |
Sep 01, 2010 | 21.98 | 22.43 | 21.95 | 22.25 | 956,527 | +0.96(+4.52%) |
Aug 31, 2010 | 21.29 | 21.56 | 21.04 | 21.29 | 1,380 | +0.14(+0.69%) |
Aug 30, 2010 | 21.36 | 21.45 | 21.12 | 21.14 | 269,703 | -0.40(-1.86%) |
Aug 27, 2010 | 21.54 | 21.62 | 20.97 | 21.54 | 935,789 | +0.33(+1.56%) |
Aug 26, 2010 | 21.21 | 21.28 | 20.81 | 21.21 | 172 | +0.27(+1.27%) |
Aug 25, 2010 | 20.68 | 20.99 | 20.53 | 20.95 | 1,058,798 | -0.10(-0.47%) |
Aug 24, 2010 | 21.06 | 21.19 | 20.89 | 21.04 | 2,516,343 | -0.39(-1.84%) |
Aug 23, 2010 | 21.50 | 21.76 | 21.38 | 21.44 | 514,466 | +0.11(+0.52%) |
Aug 20, 2010 | 21.34 | 21.43 | 21.17 | 21.33 | 561,146 | -0.45(-2.08%) |
Aug 19, 2010 | 22.32 | 22.46 | 21.57 | 21.78 | 853,837 | -0.47(-2.11%) |
Aug 18, 2010 | 22.23 | 22.45 | 22.06 | 22.25 | 618,336 | +0.15(+0.68%) |
Aug 17, 2010 | 22.15 | 22.28 | 21.95 | 22.10 | 703,776 | +0.20(+0.90%) |
Aug 16, 2010 | 21.69 | 22.01 | 21.64 | 21.90 | 470,609 | +0.10(+0.45%) |
Aug 13, 2010 | 21.80 | 22.05 | 21.74 | 21.80 | 1,101,342 | -0.35(-1.57%) |
Aug 12, 2010 | 21.93 | 22.21 | 21.91 | 22.15 | 1,213,056 | -0.11(-0.50%) |
Aug 11, 2010 | 22.71 | 22.78 | 22.20 | 22.26 | 1,444,995 | -1.50(-6.32%) |
Aug 10, 2010 | 23.58 | 23.92 | 23.34 | 23.76 | 1,084,289 | -0.24(-1.01%) |
Aug 09, 2010 | 23.93 | 24.03 | 23.84 | 24.01 | 533,646 | +0.07(+0.29%) |
Aug 06, 2010 | 23.94 | 23.95 | 23.51 | 23.94 | 1,187,801 | -0.08(-0.31%) |
Aug 05, 2010 | 23.88 | 24.01 | 23.69 | 24.01 | 803,270 | +0.05(+0.20%) |
Aug 04, 2010 | 23.97 | 24.11 | 23.71 | 23.96 | 860,801 | -0.16(-0.68%) |
Aug 03, 2010 | 23.95 | 24.14 | 23.80 | 24.13 | 1,363,938 | +0.17(+0.73%) |
Aug 02, 2010 | 23.63 | 24.03 | 23.52 | 23.95 | 1,736,020 | +1.08(+4.71%) |
Jul 30, 2010 | 22.88 | 23.05 | 22.60 | 22.88 | 821,856 | -0.34(-1.47%) |
Jul 29, 2010 | 23.41 | 23.62 | 23.01 | 23.22 | 1,092,759 | +0.17(+0.73%) |
Jul 28, 2010 | 23.17 | 23.25 | 22.99 | 23.05 | 6,145 | -0.20(-0.85%) |
Jul 27, 2010 | 23.21 | 23.27 | 22.96 | 23.25 | 1,755,907 | +0.36(+1.57%) |
Jul 26, 2010 | 22.48 | 22.89 | 22.38 | 22.89 | 1,369,372 | +0.32(+1.41%) |
Jul 23, 2010 | 22.00 | 22.61 | 21.94 | 22.57 | 2,095,192 | +0.35(+1.56%) |
Jul 22, 2010 | 22.09 | 22.28 | 22.01 | 22.22 | 2,198,812 | +1.03(+4.87%) |
Jul 21, 2010 | 21.78 | 21.78 | 21.04 | 21.19 | 703,840 | -0.85(-3.87%) |
Jul 20, 2010 | 21.33 | 22.05 | 21.29 | 22.04 | 1,455,751 | +0.34(+1.55%) |
Jul 19, 2010 | 21.97 | 22.02 | 21.44 | 21.70 | 1,450,774 | +0.28(+1.30%) |
Jul 16, 2010 | 21.43 | 21.88 | 21.39 | 21.43 | 1,672,126 | -0.70(-3.17%) |
Jul 15, 2010 | 22.05 | 22.17 | 21.68 | 22.13 | 1,117,207 | +0.25(+1.14%) |
Jul 14, 2010 | 21.66 | 21.94 | 21.59 | 21.88 | 1,002,663 | +0.04(+0.19%) |
Jul 13, 2010 | 21.58 | 21.94 | 21.55 | 21.84 | 1,386,502 | +0.45(+2.09%) |
Jul 12, 2010 | 21.17 | 21.41 | 21.06 | 21.39 | 712,672 | -0.28(-1.31%) |
Jul 09, 2010 | 21.68 | 21.70 | 21.26 | 21.68 | 772,741 | -0.04(-0.19%) |
Jul 08, 2010 | 21.45 | 21.72 | 21.24 | 21.72 | 1,235,924 | +0.29(+1.35%) |
Jul 07, 2010 | 20.68 | 21.46 | 20.67 | 21.43 | 2,843,613 | +1.29(+6.42%) |
Jul 06, 2010 | 20.26 | 20.48 | 19.96 | 20.13 | 481,873 | +0.81(+4.17%) |
Jul 02, 2010 | 19.33 | 19.79 | 19.15 | 19.33 | 281,767 | +0.02(+0.09%) |
Jul 01, 2010 | 19.14 | 19.33 | 18.82 | 19.31 | 526,672 | +0.86(+4.68%) |
Jun 30, 2010 | 18.64 | 18.95 | 18.45 | 18.45 | 612,149 | +0.01(+0.06%) |
Jun 29, 2010 | 18.86 | 18.90 | 18.31 | 18.44 | 220,841 | -1.25(-6.33%) |
Jun 25, 2010 | 19.68 | 19.75 | 19.30 | 19.68 | 449,137 | +0.20(+1.01%) |
Jun 24, 2010 | 19.86 | 19.86 | 19.38 | 19.49 | 498,389 | -0.61(-3.06%) |
Jun 23, 2010 | 20.06 | 20.32 | 19.82 | 20.10 | 781,604 | +0.13(+0.66%) |
Jun 22, 2010 | 20.24 | 20.42 | 19.87 | 19.97 | 622 | -0.25(-1.23%) |
Jun 21, 2010 | 20.73 | 20.78 | 20.12 | 20.22 | 554,324 | -0.22(-1.07%) |
Jun 18, 2010 | 20.43 | 20.58 | 20.12 | 20.43 | 1,398,311 | +0.41(+2.02%) |
Jun 17, 2010 | 20.02 | 20.13 | 19.81 | 20.03 | 734,355 | +0.16(+0.79%) |
Jun 16, 2010 | 19.55 | 19.95 | 19.47 | 19.87 | 1,075,735 | -0.23(-1.15%) |
Jun 15, 2010 | 19.65 | 20.14 | 19.50 | 20.10 | 687,034 | +1.09(+5.74%) |
Jun 14, 2010 | 19.29 | 19.43 | 19.01 | 19.01 | 691,662 | -0.12(-0.65%) |
Jun 11, 2010 | 18.79 | 19.27 | 18.79 | 19.13 | 1,232,470 | +0.69(+3.75%) |
Jun 10, 2010 | 18.09 | 18.51 | 18.05 | 18.44 | 708,346 | +1.31(+7.63%) |
Jun 09, 2010 | 17.37 | 17.62 | 17.06 | 17.13 | 536,476 | -0.03(-0.18%) |
Jun 08, 2010 | 16.92 | 17.21 | 16.79 | 17.17 | 306,632 | +0.21(+1.23%) |
Jun 07, 2010 | 17.38 | 17.47 | 16.96 | 16.96 | 337,895 | -0.28(-1.60%) |
Jun 04, 2010 | 17.23 | 17.76 | 17.13 | 17.23 | 484,622 | -1.26(-6.83%) |
Jun 03, 2010 | 19.04 | 19.04 | 18.33 | 18.50 | 305,431 | -0.44(-2.30%) |
Jun 02, 2010 | 18.35 | 18.96 | 18.18 | 18.93 | 400,764 | +0.67(+3.67%) |
Jun 01, 2010 | 18.35 | 18.94 | 18.23 | 18.26 | 268,828 | -0.63(-3.34%) |
May 28, 2010 | 18.89 | 20.56 | 18.57 | 18.89 | 1,900,358 | -0.15(-0.77%) |
May 27, 2010 | 18.50 | 19.13 | 18.40 | 19.04 | 458,230 | +1.30(+7.33%) |
May 26, 2010 | 18.40 | 18.52 | 17.72 | 17.74 | 1,943,715 | -0.87(-4.66%) |
May 25, 2010 | 17.84 | 18.65 | 17.73 | 18.61 | 820,936 | +0.00(+0.00%) |
May 24, 2010 | 18.89 | 19.05 | 18.59 | 18.61 | 418,134 | -1.03(-5.24%) |
May 21, 2010 | 18.63 | 19.69 | 18.59 | 19.64 | 633,464 | +1.04(+5.57%) |
May 20, 2010 | 18.48 | 19.05 | 18.34 | 18.60 | 1,056,925 | -0.70(-3.61%) |
May 19, 2010 | 18.99 | 19.37 | 18.79 | 19.30 | 778,624 | +0.52(+2.76%) |
May 18, 2010 | 19.59 | 19.77 | 18.58 | 18.78 | 1,291,175 | -0.24(-1.27%) |
May 17, 2010 | 19.03 | 19.16 | 18.43 | 19.02 | 443,720 | -0.02(-0.09%) |
May 14, 2010 | 19.04 | 19.69 | 18.67 | 19.04 | 623,462 | -1.17(-5.79%) |
May 13, 2010 | 20.43 | 20.62 | 20.21 | 20.21 | 523,725 | -0.71(-3.39%) |
May 12, 2010 | 20.83 | 21.18 | 20.78 | 20.92 | 1,969,734 | +0.20(+0.95%) |
May 11, 2010 | 21.10 | 21.24 | 20.70 | 20.72 | 1,661,128 | -0.81(-3.76%) |
May 10, 2010 | 21.38 | 21.53 | 21.22 | 21.53 | 3,914,895 | +2.73(+14.55%) |
May 07, 2010 | 19.25 | 19.46 | 18.17 | 18.80 | 2,972,720 | +0.15(+0.78%) |
May 06, 2010 | 19.87 | 20.02 | 18.04 | 18.65 | 1,012,345 | -1.40(-6.96%) |
May 05, 2010 | 20.15 | 20.41 | 20.00 | 20.05 | 545,855 | -0.68(-3.26%) |
May 04, 2010 | 21.20 | 21.20 | 20.64 | 20.72 | 851,859 | -1.61(-7.21%) |
May 03, 2010 | 22.26 | 22.42 | 22.17 | 22.33 | 250,005 | +0.04(+0.18%) |
Apr 30, 2010 | 22.53 | 22.69 | 22.29 | 22.29 | 163,159 | +0.01(+0.03%) |
Apr 29, 2010 | 22.19 | 22.49 | 22.12 | 22.29 | 263,083 | +0.71(+3.31%) |
Apr 28, 2010 | 22.11 | 22.17 | 21.17 | 21.57 | 1,455,932 | -0.42(-1.92%) |
Apr 27, 2010 | 22.73 | 23.01 | 21.94 | 21.99 | 517,296 | -1.43(-6.10%) |
Apr 26, 2010 | 23.48 | 23.56 | 23.27 | 23.42 | 301,491 | -0.23(-0.97%) |
Apr 23, 2010 | 23.40 | 23.69 | 23.33 | 23.65 | 79,345 | +0.20(+0.86%) |
Apr 22, 2010 | 23.24 | 23.50 | 23.06 | 23.45 | 1,154,162 | -0.44(-1.86%) |
Apr 21, 2010 | 24.02 | 24.13 | 23.80 | 23.89 | 300,149 | -0.60(-2.44%) |
Apr 20, 2010 | 24.55 | 24.60 | 24.43 | 24.49 | 149,361 | +0.07(+0.28%) |
Apr 19, 2010 | 24.21 | 24.43 | 24.12 | 24.42 | 341,974 | -0.25(-1.03%) |
Apr 16, 2010 | 24.96 | 25.05 | 24.37 | 24.68 | 275,416 | -0.60(-2.39%) |
Apr 15, 2010 | 25.01 | 25.33 | 25.01 | 25.28 | 162,480 | -0.14(-0.56%) |
Apr 14, 2010 | 25.27 | 25.48 | 25.18 | 25.43 | 309,979 | +0.27(+1.07%) |
Apr 13, 2010 | 25.19 | 25.25 | 24.94 | 25.16 | 120,036 | +0.02(+0.09%) |
Apr 12, 2010 | 25.12 | 25.22 | 25.06 | 25.13 | 299,290 | +0.40(+1.62%) |
Apr 09, 2010 | 24.12 | 24.82 | 24.12 | 24.73 | 1,948,742 | +0.80(+3.36%) |
Apr 08, 2010 | 23.68 | 24.00 | 23.57 | 23.93 | 296,382 | -0.08(-0.33%) |
Apr 07, 2010 | 24.10 | 24.19 | 23.90 | 24.01 | 482,347 | -0.12(-0.49%) |
Apr 06, 2010 | 23.79 | 24.15 | 23.76 | 24.13 | 1,063,464 | -0.13(-0.53%) |
Apr 05, 2010 | 24.37 | 24.49 | 24.22 | 24.25 | 1,147,651 | -0.08(-0.35%) |
Apr 01, 2010 | 24.03 | 24.34 | 24.34 | 24.34 | 506,729 | +0.57(+2.41%) |
Mar 31, 2010 | 23.61 | 23.87 | 23.56 | 23.77 | 248,080 | -0.08(-0.33%) |
Mar 30, 2010 | 24.13 | 24.13 | 23.76 | 23.84 | 1,355,658 | -0.28(-1.14%) |
Mar 29, 2010 | 24.05 | 24.19 | 23.95 | 24.12 | 543,862 | +0.15(+0.63%) |
Mar 26, 2010 | 23.87 | 24.15 | 23.83 | 23.97 | 381,599 | +0.35(+1.50%) |
Mar 25, 2010 | 23.82 | 23.95 | 23.60 | 23.61 | 152,594 | +0.23(+0.96%) |
Mar 24, 2010 | 23.43 | 23.48 | 23.25 | 23.39 | 363,317 | -0.73(-3.03%) |
Mar 23, 2010 | 23.90 | 24.15 | 23.84 | 24.12 | 140,880 | +0.28(+1.16%) |
Mar 22, 2010 | 23.38 | 23.91 | 23.35 | 23.84 | 297,401 | -0.23(-0.96%) |
Mar 19, 2010 | 24.31 | 24.31 | 23.89 | 24.07 | 529,594 | -0.42(-1.72%) |
Mar 18, 2010 | 24.63 | 24.69 | 24.25 | 24.50 | 95,601 | -0.30(-1.20%) |
Mar 17, 2010 | 24.91 | 25.00 | 24.76 | 24.80 | 399,660 | +0.04(+0.16%) |
Mar 16, 2010 | 24.38 | 24.78 | 24.27 | 24.76 | 127,638 | +0.38(+1.57%) |
Mar 15, 2010 | 24.24 | 24.43 | 24.22 | 24.37 | 300,911 | -0.26(-1.07%) |
Mar 12, 2010 | 24.77 | 24.81 | 24.57 | 24.64 | 1,187,257 | +0.17(+0.69%) |
Mar 11, 2010 | 24.31 | 24.47 | 24.22 | 24.47 | 493,227 | +0.02(+0.07%) |
Mar 10, 2010 | 24.31 | 24.58 | 24.29 | 24.45 | 478,421 | +0.26(+1.07%) |
Mar 09, 2010 | 24.01 | 24.31 | 23.99 | 24.19 | 363,119 | -0.28(-1.15%) |
Mar 08, 2010 | 24.60 | 24.63 | 24.37 | 24.47 | 185,403 | +0.01(+0.02%) |
Mar 05, 2010 | 23.92 | 24.49 | 23.92 | 24.47 | 187,849 | +0.81(+3.42%) |
Mar 04, 2010 | 23.77 | 23.89 | 23.52 | 23.66 | 224,681 | +0.16(+0.67%) |
Mar 03, 2010 | 23.26 | 23.68 | 23.21 | 23.50 | 217,961 | +0.47(+2.05%) |
Mar 02, 2010 | 22.97 | 23.14 | 22.85 | 23.03 | 145,065 | +0.21(+0.94%) |
Mar 01, 2010 | 22.66 | 22.89 | 22.56 | 22.81 | 278,877 | +0.03(+0.12%) |
Feb 26, 2010 | 22.31 | 22.87 | 22.20 | 22.79 | 416,645 | +0.37(+1.66%) |
Feb 25, 2010 | 21.94 | 22.42 | 21.89 | 22.42 | 202,750 | -0.04(-0.18%) |
Feb 24, 2010 | 22.27 | 22.60 | 22.16 | 22.45 | 214,632 | -0.03(-0.15%) |
Feb 23, 2010 | 22.74 | 22.96 | 22.42 | 22.49 | 275,347 | -0.70(-3.01%) |
Feb 22, 2010 | 23.30 | 23.31 | 23.13 | 23.19 | 118,851 | -0.16(-0.70%) |
Feb 19, 2010 | 22.97 | 23.39 | 22.88 | 23.35 | 114,093 | +0.04(+0.17%) |
Feb 18, 2010 | 22.94 | 23.33 | 22.94 | 23.31 | 124,421 | +0.24(+1.05%) |
Feb 17, 2010 | 23.20 | 23.28 | 22.96 | 23.07 | 163,045 | -0.17(-0.75%) |
Feb 16, 2010 | 22.71 | 23.30 | 22.56 | 23.24 | 219,793 | +0.65(+2.89%) |
Feb 12, 2010 | 22.33 | 22.59 | 22.59 | 22.59 | 303,753 | -0.41(-1.79%) |
Feb 11, 2010 | 22.65 | 23.01 | 22.40 | 23.00 | 316,038 | -0.21(-0.92%) |
Feb 10, 2010 | 23.24 | 23.31 | 22.92 | 23.21 | 390,532 | -0.03(-0.12%) |
Feb 09, 2010 | 22.84 | 23.53 | 22.62 | 23.24 | 752,820 | +1.06(+4.79%) |
Feb 08, 2010 | 22.40 | 22.71 | 22.18 | 22.18 | 381,419 | -0.26(-1.18%) |
Feb 05, 2010 | 22.63 | 22.78 | 21.88 | 22.44 | 442,484 | -0.20(-0.87%) |
Feb 04, 2010 | 23.45 | 23.52 | 22.62 | 22.64 | 953,832 | -1.87(-7.64%) |
Feb 03, 2010 | 24.76 | 24.85 | 24.42 | 24.51 | 242,627 | -0.66(-2.64%) |
Feb 02, 2010 | 25.08 | 25.33 | 24.97 | 25.18 | 118,543 | +0.44(+1.77%) |
Feb 01, 2010 | 24.71 | 24.86 | 24.64 | 24.74 | 293,355 | +0.50(+2.04%) |
Jan 29, 2010 | 24.55 | 24.78 | 24.19 | 24.24 | 200,459 | -0.25(-1.01%) |
Jan 28, 2010 | 25.07 | 25.14 | 24.34 | 24.49 | 171,518 | -0.77(-3.05%) |
Jan 27, 2010 | 25.20 | 25.29 | 24.87 | 25.26 | 281,211 | -0.30(-1.19%) |
Jan 26, 2010 | 25.50 | 25.81 | 25.39 | 25.57 | 64,401 | +0.02(+0.07%) |
Jan 25, 2010 | 25.67 | 25.77 | 25.49 | 25.55 | 98,239 | +0.38(+1.50%) |
Jan 22, 2010 | 25.49 | 25.84 | 25.12 | 25.17 | 234,595 | -0.50(-1.93%) |
Jan 21, 2010 | 26.38 | 26.53 | 25.46 | 25.67 | 264,750 | -1.02(-3.84%) |
Jan 20, 2010 | 26.89 | 26.89 | 26.35 | 26.69 | 199,462 | -1.01(-3.64%) |
Jan 19, 2010 | 27.21 | 27.73 | 27.17 | 27.70 | 162,914 | +0.37(+1.36%) |
Jan 15, 2010 | 27.72 | 27.33 | 27.33 | 27.33 | 170,272 | -0.68(-2.43%) |
Jan 14, 2010 | 27.71 | 28.02 | 27.68 | 28.01 | 80,875 | +0.03(+0.10%) |
Jan 13, 2010 | 27.92 | 28.02 | 27.64 | 27.98 | 63,287 | +0.27(+0.97%) |
Jan 12, 2010 | 27.83 | 27.92 | 27.59 | 27.71 | 105,073 | -0.43(-1.54%) |
Jan 11, 2010 | 28.19 | 28.21 | 28.00 | 28.14 | 77,973 | +0.03(+0.12%) |
Jan 08, 2010 | 27.90 | 28.11 | 27.80 | 28.11 | 72,751 | +0.15(+0.52%) |
Jan 07, 2010 | 27.90 | 27.96 | 27.74 | 27.96 | 156,336 | -0.15(-0.52%) |
Jan 06, 2010 | 27.87 | 28.22 | 27.87 | 28.11 | 57,112 | +0.09(+0.32%) |
Jan 05, 2010 | 28.05 | 28.16 | 27.86 | 28.02 | 279,037 | +0.17(+0.61%) |
Jan 04, 2010 | 27.62 | 27.95 | 27.62 | 27.85 | 437,582 | +0.82(+3.04%) |
Dec 31, 2009 | 27.33 | 27.03 | 27.03 | 27.03 | 103,443 | -0.21(-0.76%) |
Dec 30, 2009 | 27.29 | 27.29 | 27.14 | 27.24 | 93,783 | -0.23(-0.82%) |
Dec 29, 2009 | 27.55 | 27.62 | 27.33 | 27.46 | 192,278 | -0.03(-0.10%) |
Dec 28, 2009 | 27.46 | 27.57 | 27.41 | 27.49 | 77,898 | +0.02(+0.06%) |
Dec 24, 2009 | 27.41 | 27.53 | 27.38 | 27.47 | 52,868 | +0.15(+0.56%) |
Dec 23, 2009 | 27.11 | 27.37 | 27.08 | 27.32 | 121,329 | +0.32(+1.19%) |
Dec 22, 2009 | 26.99 | 27.06 | 26.85 | 27.00 | 70,426 | -0.58(-2.10%) |
Dec 21, 2009 | 27.39 | 27.64 | 27.39 | 27.58 | 374,109 | +0.34(+1.26%) |
Dec 18, 2009 | 27.24 | 27.45 | 27.01 | 27.24 | 183,384 | +0.06(+0.23%) |
Dec 17, 2009 | 27.52 | 27.52 | 27.12 | 27.17 | 162,606 | -0.89(-3.19%) |
Dec 16, 2009 | 28.00 | 28.26 | 28.00 | 28.07 | 272,023 | +0.34(+1.24%) |
Dec 15, 2009 | 27.62 | 27.92 | 27.62 | 27.73 | 483,632 | -0.24(-0.86%) |
Dec 14, 2009 | 28.00 | 28.11 | 27.96 | 27.97 | 182,861 | +0.20(+0.71%) |
Dec 11, 2009 | 27.83 | 27.83 | 27.58 | 27.77 | 176,169 | -0.01(-0.02%) |
Dec 10, 2009 | 27.83 | 27.95 | 27.64 | 27.78 | 193,135 | -0.07(-0.26%) |
Dec 09, 2009 | 27.86 | 27.96 | 27.43 | 27.85 | 490,571 | -0.38(-1.34%) |
Dec 08, 2009 | 28.47 | 28.49 | 28.13 | 28.23 | 167,114 | -0.77(-2.64%) |
Dec 07, 2009 | 28.96 | 29.27 | 28.94 | 28.99 | 172,881 | -0.01(-0.02%) |
Dec 04, 2009 | 29.32 | 29.35 | 28.86 | 29.00 | 166,312 | -0.07(-0.23%) |
Dec 03, 2009 | 29.42 | 29.52 | 29.01 | 29.07 | 156,569 | -0.14(-0.48%) |
Dec 02, 2009 | 29.20 | 29.39 | 29.10 | 29.21 | 120,922 | -0.14(-0.48%) |