Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.18 | 24.33 | 24.15 | 24.18 | 1,028,356 | -0.04(-0.16%) |
Dec 30, 2010 | 24.25 | 24.35 | 24.15 | 24.22 | 1,534,834 | -0.05(-0.21%) |
Dec 29, 2010 | 24.41 | 24.42 | 24.17 | 24.27 | 1,997,572 | -0.08(-0.33%) |
Dec 28, 2010 | 24.27 | 24.40 | 24.20 | 24.35 | 2,240,118 | +0.16(+0.64%) |
Dec 27, 2010 | 24.01 | 24.47 | 24.01 | 24.20 | 2,371,771 | +0.15(+0.62%) |
Dec 23, 2010 | 24.03 | 24.14 | 23.96 | 24.05 | 1,931,508 | +0.02(+0.08%) |
Dec 22, 2010 | 24.14 | 24.22 | 24.01 | 24.03 | 2,701,790 | -0.11(-0.44%) |
Dec 21, 2010 | 24.29 | 24.35 | 24.12 | 24.14 | 2,909,382 | -0.01(-0.05%) |
Dec 20, 2010 | 24.18 | 24.27 | 23.91 | 24.15 | 2,618,526 | +0.11(+0.47%) |
Dec 17, 2010 | 23.85 | 24.07 | 23.77 | 24.04 | 3,957,266 | +0.14(+0.60%) |
Dec 16, 2010 | 23.53 | 23.93 | 23.42 | 23.89 | 4,441,112 | +0.44(+1.85%) |
Dec 15, 2010 | 23.89 | 23.98 | 23.45 | 23.46 | 4,421,855 | -0.45(-1.90%) |
Dec 14, 2010 | 23.92 | 24.05 | 23.84 | 23.91 | 3,455,357 | +0.07(+0.31%) |
Dec 13, 2010 | 23.84 | 23.91 | 23.68 | 23.84 | 2,689,010 | +0.11(+0.47%) |
Dec 10, 2010 | 23.60 | 23.81 | 23.57 | 23.73 | 4,867,524 | +0.22(+0.93%) |
Dec 09, 2010 | 23.73 | 23.81 | 23.21 | 23.51 | 6,931,484 | -0.30(-1.28%) |
Dec 08, 2010 | 23.93 | 24.02 | 23.70 | 23.81 | 3,097,343 | -0.11(-0.47%) |
Dec 07, 2010 | 23.93 | 24.23 | 23.82 | 23.93 | 6,423,986 | +0.17(+0.71%) |
Dec 06, 2010 | 23.56 | 23.85 | 23.56 | 23.76 | 7,783,162 | +0.10(+0.42%) |
Dec 03, 2010 | 23.56 | 23.66 | 23.42 | 23.66 | 2,773,850 | +0.17(+0.74%) |
Dec 02, 2010 | 23.28 | 23.48 | 23.28 | 23.48 | 2,602,896 | +0.14(+0.59%) |
Dec 01, 2010 | 23.19 | 23.48 | 23.03 | 23.35 | 3,779,597 | +0.39(+1.71%) |
Nov 30, 2010 | 22.76 | 23.04 | 22.76 | 22.96 | 3,443,954 | -0.01(-0.03%) |
Nov 29, 2010 | 22.92 | 23.04 | 22.76 | 22.96 | 3,041,182 | -0.07(-0.30%) |
Nov 26, 2010 | 23.19 | 23.34 | 23.03 | 23.03 | 1,757,451 | -0.30(-1.30%) |
Nov 24, 2010 | 23.20 | 23.33 | 23.33 | 23.33 | 3,058,902 | +0.25(+1.08%) |
Nov 23, 2010 | 23.24 | 23.26 | 22.91 | 23.09 | 2,924,323 | -0.37(-1.56%) |
Nov 22, 2010 | 23.47 | 23.50 | 23.12 | 23.45 | 2,746,753 | -0.07(-0.29%) |
Nov 19, 2010 | 23.60 | 23.61 | 23.27 | 23.52 | 3,367,354 | -0.07(-0.29%) |
Nov 18, 2010 | 23.43 | 23.61 | 23.37 | 23.59 | 3,950,781 | +0.31(+1.33%) |
Nov 17, 2010 | 23.31 | 23.34 | 23.10 | 23.28 | 3,146,443 | +0.07(+0.32%) |
Nov 16, 2010 | 23.35 | 23.42 | 23.01 | 23.20 | 4,013,187 | -0.27(-1.14%) |
Nov 15, 2010 | 23.45 | 23.67 | 23.43 | 23.47 | 2,123,071 | +0.12(+0.53%) |
Nov 12, 2010 | 23.51 | 23.52 | 23.22 | 23.35 | 2,808,403 | -0.29(-1.24%) |
Nov 11, 2010 | 23.20 | 23.66 | 23.20 | 23.64 | 4,476,287 | +0.33(+1.41%) |
Nov 10, 2010 | 23.31 | 23.36 | 23.06 | 23.31 | 3,057,022 | -0.03(-0.13%) |
Nov 09, 2010 | 23.41 | 23.50 | 23.20 | 23.34 | 3,909,808 | -0.22(-0.95%) |
Nov 08, 2010 | 23.70 | 23.72 | 23.26 | 23.56 | 4,214,366 | -0.19(-0.78%) |
Nov 05, 2010 | 23.55 | 23.75 | 23.55 | 23.75 | 3,740,202 | +0.24(+1.03%) |
Nov 04, 2010 | 23.27 | 23.53 | 23.23 | 23.51 | 4,463,388 | +0.42(+1.83%) |
Nov 03, 2010 | 23.10 | 23.20 | 22.92 | 23.09 | 3,319,859 | -0.02(-0.08%) |
Nov 02, 2010 | 23.21 | 23.30 | 23.07 | 23.11 | 3,431,604 | +0.09(+0.38%) |
Nov 01, 2010 | 23.09 | 23.45 | 22.93 | 23.02 | 6,128,578 | +0.09(+0.38%) |
Oct 29, 2010 | 22.45 | 23.02 | 22.45 | 22.93 | 6,562,607 | +0.58(+2.59%) |
Oct 28, 2010 | 22.42 | 22.59 | 22.26 | 22.35 | 3,692,184 | +0.04(+0.17%) |
Oct 27, 2010 | 22.20 | 22.33 | 22.04 | 22.32 | 4,378,856 | -0.09(-0.42%) |
Oct 25, 2010 | 22.51 | 22.60 | 22.36 | 22.41 | 3,333,201 | +0.04(+0.19%) |
Oct 22, 2010 | 22.28 | 22.38 | 22.14 | 22.37 | 3,658,899 | +0.07(+0.33%) |
Oct 21, 2010 | 22.40 | 22.49 | 22.15 | 22.29 | 2,822,737 | -0.07(-0.31%) |
Oct 20, 2010 | 22.24 | 22.46 | 22.22 | 22.36 | 2,331,337 | +0.19(+0.87%) |
Oct 19, 2010 | 22.15 | 22.37 | 22.10 | 22.17 | 3,217,739 | -0.19(-0.83%) |
Oct 18, 2010 | 22.17 | 22.37 | 22.05 | 22.35 | 2,422,008 | +0.22(+0.98%) |
Oct 15, 2010 | 22.23 | 22.23 | 22.04 | 22.14 | 7,534,200 | +0.07(+0.31%) |
Oct 14, 2010 | 22.07 | 22.16 | 21.97 | 22.07 | 3,180,359 | -0.01(-0.03%) |
Oct 13, 2010 | 22.08 | 22.08 | 22.00 | 22.07 | 4,014,775 | +0.06(+0.25%) |
Oct 12, 2010 | 21.84 | 22.05 | 21.82 | 22.02 | 4,906,633 | +0.05(+0.23%) |
Oct 11, 2010 | 21.93 | 22.05 | 21.81 | 21.97 | 2,512,698 | +0.09(+0.43%) |
Oct 08, 2010 | 21.87 | 21.93 | 21.61 | 21.87 | 2,908,408 | +0.17(+0.77%) |
Oct 07, 2010 | 21.69 | 21.74 | 21.60 | 21.71 | 3,171,762 | +0.11(+0.52%) |
Oct 06, 2010 | 21.76 | 21.80 | 21.45 | 21.59 | 2,849,025 | -0.17(-0.77%) |
Oct 05, 2010 | 21.75 | 21.87 | 21.69 | 21.76 | 2,517,272 | +0.21(+0.95%) |
Oct 04, 2010 | 21.52 | 22.01 | 21.48 | 21.56 | 5,507,707 | +0.04(+0.17%) |
Oct 01, 2010 | 21.52 | 21.60 | 21.36 | 21.52 | 2,642,797 | +0.15(+0.71%) |
Sep 30, 2010 | 21.37 | 21.62 | 21.32 | 21.37 | 8,206 | -0.08(-0.36%) |
Sep 29, 2010 | 21.57 | 21.65 | 21.36 | 21.45 | 3,758,735 | -0.16(-0.75%) |
Sep 28, 2010 | 21.42 | 21.68 | 21.25 | 21.61 | 5,409,373 | +0.31(+1.44%) |
Sep 27, 2010 | 21.40 | 21.43 | 21.14 | 21.30 | 4,728,230 | -0.06(-0.29%) |
Sep 24, 2010 | 21.47 | 21.58 | 21.30 | 21.36 | 4,933,790 | +0.08(+0.38%) |
Sep 23, 2010 | 21.28 | 21.47 | 21.21 | 21.28 | 4,284,986 | -0.15(-0.72%) |
Sep 22, 2010 | 21.39 | 21.64 | 21.29 | 21.44 | 7,479,719 | +0.07(+0.32%) |
Sep 21, 2010 | 21.22 | 21.49 | 21.08 | 21.37 | 11,995,531 | +0.12(+0.58%) |
Sep 20, 2010 | 20.88 | 21.28 | 20.83 | 21.24 | 4,506,766 | +0.40(+1.92%) |
Sep 17, 2010 | 20.84 | 20.94 | 20.70 | 20.84 | 3,472,385 | -0.02(-0.09%) |
Sep 15, 2010 | 21.13 | 21.14 | 20.86 | 20.86 | 3,841,766 | -0.28(-1.34%) |
Sep 14, 2010 | 20.93 | 21.20 | 20.79 | 21.15 | 3,897,903 | +0.14(+0.67%) |
Sep 13, 2010 | 21.28 | 21.32 | 20.94 | 21.00 | 6,232,340 | -0.17(-0.81%) |
Sep 10, 2010 | 21.32 | 21.42 | 21.00 | 21.18 | 3,823,105 | -0.18(-0.87%) |
Sep 09, 2010 | 21.45 | 21.50 | 21.33 | 21.36 | 1,779,379 | +0.13(+0.61%) |
Sep 08, 2010 | 21.41 | 21.44 | 21.20 | 21.23 | 1,953,335 | -0.13(-0.61%) |
Sep 07, 2010 | 21.37 | 21.56 | 21.32 | 21.36 | 563 | -0.12(-0.54%) |
Sep 03, 2010 | 21.42 | 21.48 | 21.26 | 21.48 | 2,161,778 | +0.17(+0.78%) |
Sep 02, 2010 | 21.36 | 21.40 | 21.12 | 21.31 | 3,326,094 | -0.07(-0.35%) |
Sep 01, 2010 | 21.13 | 21.40 | 20.98 | 21.39 | 4,418,919 | +0.60(+2.90%) |
Aug 31, 2010 | 20.74 | 20.90 | 20.38 | 20.78 | 71,063 | +0.15(+0.72%) |
Aug 30, 2010 | 20.82 | 20.91 | 20.57 | 20.63 | 2,473,658 | -0.29(-1.38%) |
Aug 27, 2010 | 20.83 | 20.95 | 20.41 | 20.92 | 3,496,062 | +0.31(+1.49%) |
Aug 26, 2010 | 20.69 | 20.88 | 20.42 | 20.62 | 15,512 | -0.18(-0.89%) |
Aug 25, 2010 | 20.79 | 20.86 | 20.59 | 20.80 | 3,933,898 | -0.10(-0.50%) |
Aug 24, 2010 | 20.71 | 21.05 | 20.67 | 20.91 | 704 | +0.04(+0.21%) |
Aug 23, 2010 | 20.96 | 21.15 | 20.86 | 20.86 | 2,399,847 | +0.01(+0.06%) |
Aug 20, 2010 | 20.62 | 20.91 | 20.54 | 20.85 | 4,167,787 | +0.20(+0.95%) |
Aug 19, 2010 | 20.75 | 20.84 | 20.49 | 20.65 | 704 | -0.18(-0.89%) |
Aug 18, 2010 | 20.94 | 21.02 | 20.68 | 20.84 | 3,837,204 | -0.07(-0.32%) |
Aug 17, 2010 | 20.99 | 21.08 | 20.86 | 20.91 | 4,139,027 | +0.06(+0.27%) |
Aug 16, 2010 | 20.81 | 20.92 | 20.54 | 20.85 | 4,708,890 | -0.05(-0.24%) |
Aug 13, 2010 | 20.90 | 21.00 | 20.49 | 20.90 | 6,569,476 | +0.38(+1.83%) |
Aug 12, 2010 | 20.17 | 20.59 | 20.13 | 20.52 | 4,440,216 | +0.02(+0.09%) |
Aug 11, 2010 | 20.67 | 20.79 | 20.47 | 20.51 | 4,780,562 | -0.49(-2.35%) |
Aug 10, 2010 | 20.72 | 21.12 | 20.63 | 21.00 | 4,908,375 | +0.09(+0.41%) |
Aug 09, 2010 | 20.94 | 21.07 | 20.79 | 20.91 | 2,608,267 | -0.02(-0.12%) |
Aug 06, 2010 | 20.94 | 20.97 | 20.60 | 20.94 | 3,311,730 | +0.18(+0.86%) |
Aug 05, 2010 | 20.65 | 20.91 | 20.52 | 20.76 | 3,630,033 | -0.06(-0.30%) |
Aug 04, 2010 | 20.78 | 20.88 | 20.62 | 20.82 | 2,668,820 | +0.03(+0.15%) |
Aug 03, 2010 | 20.95 | 20.99 | 20.75 | 20.79 | 2,791,736 | -0.17(-0.82%) |
Aug 02, 2010 | 20.73 | 21.06 | 20.71 | 20.96 | 4,978,173 | +0.55(+2.68%) |
Jul 30, 2010 | 20.41 | 20.52 | 20.28 | 20.41 | 3,674,931 | -0.11(-0.54%) |
Jul 29, 2010 | 20.78 | 20.92 | 20.45 | 20.52 | 5,321,824 | -0.24(-1.16%) |
Jul 28, 2010 | 20.76 | 20.90 | 20.62 | 20.76 | 422 | +0.00(+0.00%) |
Jul 27, 2010 | 20.76 | 20.76 | 20.29 | 20.76 | 563 | +0.44(+2.18%) |
Jul 26, 2010 | 20.26 | 20.39 | 20.19 | 20.32 | 5,684,081 | +0.06(+0.27%) |
Jul 23, 2010 | 20.25 | 20.35 | 20.07 | 20.27 | 3,640,412 | +0.00(+0.00%) |
Jul 22, 2010 | 20.12 | 20.36 | 20.04 | 20.27 | 4,510,007 | +0.33(+1.67%) |
Jul 21, 2010 | 20.43 | 20.43 | 19.82 | 19.93 | 4,737,520 | -0.39(-1.91%) |
Jul 20, 2010 | 20.32 | 20.39 | 20.04 | 20.32 | 3,936,778 | -0.04(-0.21%) |
Jul 19, 2010 | 20.04 | 20.51 | 20.12 | 20.36 | 3,453,344 | +0.32(+1.60%) |
Jul 16, 2010 | 20.04 | 20.50 | 20.02 | 20.04 | 2,864,889 | -0.47(-2.31%) |
Jul 15, 2010 | 20.47 | 20.56 | 20.23 | 20.52 | 3,180,001 | +0.07(+0.36%) |
Jul 14, 2010 | 20.33 | 20.51 | 20.22 | 20.44 | 3,484,431 | +0.04(+0.21%) |
Jul 13, 2010 | 20.44 | 20.57 | 20.26 | 20.40 | 2,699,180 | +0.11(+0.55%) |
Jul 12, 2010 | 20.27 | 20.39 | 20.19 | 20.29 | 2,278,251 | -0.07(-0.33%) |
Jul 09, 2010 | 20.36 | 20.40 | 20.13 | 20.36 | 2,819,342 | +0.06(+0.27%) |
Jul 08, 2010 | 20.16 | 20.34 | 20.14 | 20.30 | 3,739,907 | +0.22(+1.10%) |
Jul 07, 2010 | 19.51 | 20.11 | 19.42 | 20.08 | 3,701,173 | +0.68(+3.49%) |
Jul 06, 2010 | 19.44 | 19.62 | 19.25 | 19.40 | 2,185 | +0.23(+1.22%) |
Jul 02, 2010 | 19.17 | 19.42 | 19.15 | 19.17 | 3,795,817 | -0.11(-0.57%) |
Jul 01, 2010 | 19.50 | 19.53 | 19.13 | 19.28 | 5,295,019 | -0.25(-1.29%) |
Jun 30, 2010 | 19.64 | 19.91 | 19.48 | 19.53 | 1,224 | -0.19(-0.97%) |
Jun 29, 2010 | 19.72 | 19.99 | 19.66 | 19.72 | 162 | -0.21(-1.04%) |
Jun 25, 2010 | 19.93 | 20.12 | 19.77 | 19.93 | 4,284,775 | -0.05(-0.27%) |
Jun 24, 2010 | 19.91 | 20.30 | 19.91 | 19.98 | 2,589,575 | -0.05(-0.24%) |
Jun 23, 2010 | 20.33 | 20.36 | 19.97 | 20.03 | 2,678,539 | -0.34(-1.65%) |
Jun 22, 2010 | 20.86 | 20.87 | 20.30 | 20.37 | 2,499,399 | -0.43(-2.08%) |
Jun 21, 2010 | 21.12 | 21.14 | 20.73 | 20.80 | 2,078,228 | -0.15(-0.70%) |
Jun 18, 2010 | 20.95 | 21.12 | 20.85 | 20.95 | 3,105,626 | -0.06(-0.29%) |
Jun 17, 2010 | 20.79 | 21.01 | 20.62 | 21.01 | 2,975,344 | +0.20(+0.94%) |
Jun 16, 2010 | 20.31 | 20.83 | 20.31 | 20.81 | 4,499,671 | +0.28(+1.37%) |
Jun 15, 2010 | 20.31 | 20.55 | 20.28 | 20.53 | 3,345,202 | +0.35(+1.72%) |
Jun 14, 2010 | 20.14 | 20.37 | 20.10 | 20.19 | 2,956,774 | +0.20(+1.01%) |
Jun 11, 2010 | 19.87 | 20.03 | 19.76 | 19.98 | 2,639,396 | -0.03(-0.15%) |
Jun 10, 2010 | 19.77 | 20.03 | 19.77 | 20.02 | 3,615,376 | +0.47(+2.40%) |
Jun 09, 2010 | 19.80 | 19.81 | 19.47 | 19.55 | 4,135,233 | -0.15(-0.74%) |
Jun 08, 2010 | 19.61 | 19.72 | 19.39 | 19.69 | 4,920,405 | +0.07(+0.34%) |
Jun 07, 2010 | 19.51 | 19.93 | 19.48 | 19.62 | 6,062,842 | +0.18(+0.94%) |
Jun 04, 2010 | 19.44 | 19.86 | 19.39 | 19.44 | 5,397,933 | -0.55(-2.78%) |
Jun 03, 2010 | 19.75 | 20.04 | 19.75 | 20.00 | 2,959,230 | +0.21(+1.08%) |
Jun 02, 2010 | 19.34 | 19.78 | 19.28 | 19.78 | 23,843 | +0.57(+2.95%) |
Jun 01, 2010 | 19.53 | 19.66 | 19.22 | 19.22 | 3,941,750 | -0.52(-2.63%) |
May 28, 2010 | 19.73 | 19.92 | 19.63 | 19.73 | 3,601,736 | +0.04(+0.22%) |
May 27, 2010 | 19.47 | 19.69 | 19.40 | 19.69 | 2,808,947 | +0.41(+2.12%) |
May 26, 2010 | 19.11 | 19.58 | 19.03 | 19.28 | 163 | +0.24(+1.25%) |
May 25, 2010 | 18.91 | 19.06 | 18.52 | 19.05 | 4,870,586 | -0.26(-1.36%) |
May 24, 2010 | 19.26 | 19.66 | 19.03 | 19.31 | 5,524,252 | -0.03(-0.16%) |
May 21, 2010 | 19.11 | 19.34 | 18.98 | 19.34 | 5,186,536 | -0.02(-0.13%) |
May 20, 2010 | 19.49 | 19.69 | 19.31 | 19.36 | 4,558,786 | -0.71(-3.53%) |
May 19, 2010 | 20.17 | 20.27 | 19.91 | 20.07 | 3,408,641 | -0.21(-1.05%) |
May 18, 2010 | 20.52 | 20.72 | 20.25 | 20.28 | 3,816,850 | -0.19(-0.92%) |
May 17, 2010 | 20.55 | 20.64 | 20.22 | 20.47 | 3,438,388 | -0.05(-0.27%) |
May 14, 2010 | 20.53 | 20.70 | 20.39 | 20.53 | 3,305,562 | -0.20(-0.97%) |
May 13, 2010 | 20.81 | 21.03 | 20.68 | 20.73 | 2,514,945 | -0.16(-0.76%) |
May 12, 2010 | 20.73 | 21.02 | 20.66 | 20.89 | 2,804,639 | +0.16(+0.76%) |
May 11, 2010 | 20.78 | 20.98 | 20.64 | 20.73 | 3,801,064 | +0.05(+0.27%) |
May 10, 2010 | 20.59 | 20.69 | 20.50 | 20.67 | 4,534,449 | +0.53(+2.63%) |
May 07, 2010 | 19.93 | 20.50 | 19.50 | 20.14 | 6,650,338 | +0.24(+1.23%) |
May 06, 2010 | 20.45 | 20.58 | 19.14 | 19.90 | 7,822,026 | -0.63(-3.06%) |
May 05, 2010 | 20.52 | 20.61 | 20.37 | 20.53 | 3,658,028 | +0.00(+0.00%) |
May 04, 2010 | 20.93 | 21.02 | 20.47 | 20.53 | 4,024,688 | -0.63(-2.97%) |
May 03, 2010 | 21.03 | 21.19 | 20.87 | 21.16 | 4,273,625 | +0.20(+0.93%) |
Apr 30, 2010 | 20.61 | 21.11 | 20.56 | 20.96 | 4,670,079 | +0.40(+1.93%) |
Apr 29, 2010 | 20.46 | 20.69 | 20.45 | 20.56 | 3,452,184 | +0.20(+0.99%) |
Apr 28, 2010 | 20.36 | 20.60 | 20.26 | 20.36 | 4,242,607 | +0.07(+0.33%) |
Apr 27, 2010 | 20.73 | 20.78 | 20.30 | 20.30 | 3,458,159 | -0.49(-2.38%) |
Apr 26, 2010 | 20.91 | 20.98 | 20.79 | 20.79 | 2,789,794 | -0.17(-0.81%) |
Apr 23, 2010 | 20.73 | 20.97 | 20.64 | 20.96 | 2,945,655 | +0.17(+0.82%) |
Apr 22, 2010 | 20.83 | 20.83 | 20.61 | 20.79 | 3,721,418 | -0.12(-0.58%) |
Apr 21, 2010 | 20.91 | 20.97 | 20.77 | 20.91 | 23,178 | +0.15(+0.70%) |
Apr 20, 2010 | 20.77 | 20.86 | 20.69 | 20.77 | 163 | +0.12(+0.59%) |
Apr 19, 2010 | 20.62 | 20.74 | 20.53 | 20.64 | 3,200,000 | -0.05(-0.24%) |
Apr 16, 2010 | 21.03 | 21.05 | 20.66 | 20.69 | 3,734,256 | -0.37(-1.74%) |
Apr 15, 2010 | 20.93 | 21.15 | 20.81 | 21.06 | 3,335,212 | +0.06(+0.29%) |
Apr 14, 2010 | 20.89 | 21.01 | 20.77 | 21.00 | 2,738,940 | +0.04(+0.20%) |
Apr 13, 2010 | 20.96 | 21.02 | 20.73 | 20.95 | 2,003,730 | -0.06(-0.29%) |
Apr 12, 2010 | 20.91 | 21.09 | 20.90 | 21.02 | 2,252,843 | +0.15(+0.70%) |
Apr 09, 2010 | 20.91 | 20.91 | 20.72 | 20.87 | 1,858,343 | -0.07(-0.32%) |
Apr 08, 2010 | 20.90 | 20.96 | 20.78 | 20.94 | 1,890,048 | -0.03(-0.15%) |
Apr 07, 2010 | 21.08 | 21.13 | 20.88 | 20.97 | 2,787,443 | -0.18(-0.84%) |
Apr 06, 2010 | 20.88 | 21.14 | 20.80 | 21.14 | 2,162,586 | +0.28(+1.34%) |
Apr 05, 2010 | 20.96 | 21.02 | 20.85 | 20.86 | 1,957,324 | -0.05(-0.26%) |
Apr 01, 2010 | 20.95 | 20.92 | 20.92 | 20.92 | 2,293,714 | +0.08(+0.38%) |
Mar 31, 2010 | 20.97 | 21.02 | 20.78 | 20.84 | 3,162,295 | -0.21(-0.99%) |
Mar 30, 2010 | 20.83 | 21.08 | 20.83 | 21.05 | 2,966,208 | +0.19(+0.91%) |
Mar 29, 2010 | 20.61 | 20.88 | 20.54 | 20.86 | 2,926,200 | +0.30(+1.47%) |
Mar 26, 2010 | 20.52 | 20.58 | 20.33 | 20.55 | 3,114,316 | +0.11(+0.56%) |
Mar 25, 2010 | 20.68 | 20.77 | 20.43 | 20.44 | 3,080,616 | -0.16(-0.76%) |
Mar 24, 2010 | 20.75 | 20.82 | 20.59 | 20.60 | 3,551,985 | -0.24(-1.13%) |
Mar 23, 2010 | 20.68 | 20.88 | 20.64 | 20.83 | 3,685,124 | +0.15(+0.73%) |
Mar 22, 2010 | 20.71 | 20.81 | 20.62 | 20.68 | 3,735,069 | -0.11(-0.52%) |
Mar 19, 2010 | 20.89 | 20.95 | 20.61 | 20.79 | 5,098,368 | -0.06(-0.29%) |
Mar 18, 2010 | 20.95 | 21.10 | 20.74 | 20.85 | 3,715,244 | -0.12(-0.58%) |
Mar 17, 2010 | 20.76 | 21.02 | 20.71 | 20.97 | 3,279,879 | +0.21(+0.99%) |
Mar 16, 2010 | 20.55 | 20.78 | 20.41 | 20.77 | 2,617,270 | +0.18(+0.85%) |
Mar 15, 2010 | 20.40 | 20.59 | 20.37 | 20.59 | 3,455,542 | +0.18(+0.86%) |
Mar 12, 2010 | 20.80 | 20.80 | 20.42 | 20.42 | 2,790,178 | -0.28(-1.37%) |
Mar 11, 2010 | 20.71 | 20.76 | 20.51 | 20.70 | 3,521,834 | +0.10(+0.47%) |
Mar 10, 2010 | 20.56 | 20.69 | 20.42 | 20.60 | 4,762,112 | +0.33(+1.61%) |
Mar 09, 2010 | 20.27 | 20.34 | 20.19 | 20.28 | 3,402,293 | +0.00(+0.00%) |
Mar 08, 2010 | 20.49 | 20.49 | 20.26 | 20.28 | 2,891,239 | -0.13(-0.65%) |
Mar 05, 2010 | 20.11 | 20.43 | 20.07 | 20.41 | 3,609,202 | +0.39(+1.96%) |
Mar 04, 2010 | 20.12 | 20.16 | 19.97 | 20.02 | 3,965,248 | -0.10(-0.51%) |
Mar 03, 2010 | 20.15 | 20.38 | 20.05 | 20.12 | 3,856,349 | +0.04(+0.21%) |
Mar 02, 2010 | 20.22 | 20.36 | 19.99 | 20.08 | 4,563,468 | -0.05(-0.27%) |
Mar 01, 2010 | 19.87 | 20.17 | 19.87 | 20.13 | 4,033,324 | +0.42(+2.11%) |
Feb 26, 2010 | 19.81 | 19.94 | 19.66 | 19.71 | 3,878,979 | -0.07(-0.34%) |
Feb 25, 2010 | 19.76 | 19.83 | 19.55 | 19.78 | 4,812,132 | -0.27(-1.33%) |
Feb 24, 2010 | 20.14 | 20.23 | 19.88 | 20.05 | 3,975,041 | -0.07(-0.36%) |
Feb 23, 2010 | 20.35 | 20.45 | 20.09 | 20.12 | 3,083,066 | -0.31(-1.51%) |
Feb 22, 2010 | 20.72 | 20.84 | 20.42 | 20.43 | 2,923,194 | -0.26(-1.26%) |
Feb 19, 2010 | 20.21 | 20.78 | 20.17 | 20.69 | 3,489,110 | +0.38(+1.87%) |
Feb 18, 2010 | 20.07 | 20.45 | 20.07 | 20.31 | 2,553,124 | +0.18(+0.90%) |
Feb 17, 2010 | 20.43 | 20.44 | 20.05 | 20.13 | 2,685,270 | -0.02(-0.12%) |
Feb 16, 2010 | 19.79 | 20.16 | 19.76 | 20.15 | 2,502,090 | +0.46(+2.33%) |
Feb 12, 2010 | 19.65 | 19.69 | 19.69 | 19.69 | 3,133,927 | +0.01(+0.03%) |
Feb 11, 2010 | 19.56 | 19.73 | 19.34 | 19.68 | 3,141,425 | +0.13(+0.65%) |
Feb 10, 2010 | 19.64 | 19.68 | 19.38 | 19.56 | 1,917,531 | -0.11(-0.55%) |
Feb 09, 2010 | 19.56 | 19.91 | 19.52 | 19.67 | 2,386,449 | +0.25(+1.31%) |
Feb 08, 2010 | 19.68 | 19.70 | 19.39 | 19.41 | 2,089,125 | -0.20(-1.02%) |
Feb 05, 2010 | 19.61 | 19.71 | 19.26 | 19.61 | 3,332,832 | -0.02(-0.12%) |
Feb 04, 2010 | 20.18 | 20.20 | 19.62 | 19.64 | 4,618,835 | -0.66(-3.27%) |
Feb 03, 2010 | 20.42 | 20.51 | 20.25 | 20.30 | 2,830,473 | -0.24(-1.18%) |
Feb 02, 2010 | 20.38 | 20.54 | 20.16 | 20.54 | 2,826,245 | +0.24(+1.16%) |
Feb 01, 2010 | 20.22 | 20.37 | 20.00 | 20.31 | 3,051,472 | +0.18(+0.87%) |
Jan 29, 2010 | 20.28 | 20.46 | 20.11 | 20.13 | 3,477,875 | -0.09(-0.45%) |
Jan 28, 2010 | 20.60 | 20.66 | 20.22 | 20.22 | 3,725,080 | -0.35(-1.70%) |
Jan 27, 2010 | 20.59 | 20.63 | 20.28 | 20.57 | 3,271,957 | -0.09(-0.44%) |
Jan 26, 2010 | 20.57 | 20.74 | 20.40 | 20.66 | 4,455,150 | +0.06(+0.29%) |
Jan 25, 2010 | 20.67 | 20.76 | 20.41 | 20.60 | 2,534,908 | +0.14(+0.68%) |
Jan 22, 2010 | 20.98 | 21.03 | 20.46 | 20.46 | 4,251,648 | -0.62(-2.92%) |
Jan 21, 2010 | 21.43 | 21.55 | 20.92 | 21.08 | 3,717,829 | -0.27(-1.27%) |
Jan 20, 2010 | 21.36 | 21.49 | 21.05 | 21.35 | 3,353,309 | -0.27(-1.23%) |
Jan 19, 2010 | 21.27 | 21.64 | 21.26 | 21.62 | 2,719,095 | +0.33(+1.53%) |
Jan 15, 2010 | 21.59 | 21.29 | 21.29 | 21.29 | 4,074,188 | -0.11(-0.54%) |
Jan 14, 2010 | 21.36 | 21.44 | 21.24 | 21.41 | 2,389,408 | -0.01(-0.06%) |
Jan 13, 2010 | 21.24 | 21.46 | 21.18 | 21.42 | 2,541,685 | +0.19(+0.91%) |
Jan 12, 2010 | 21.17 | 21.32 | 21.11 | 21.23 | 3,702,672 | -0.02(-0.11%) |
Jan 11, 2010 | 20.91 | 21.30 | 20.91 | 21.25 | 4,864,344 | +0.40(+1.94%) |
Jan 08, 2010 | 20.90 | 20.97 | 20.71 | 20.84 | 2,582,020 | -0.11(-0.52%) |
Jan 07, 2010 | 21.03 | 21.05 | 20.87 | 20.95 | 3,409,150 | -0.13(-0.60%) |
Jan 06, 2010 | 20.84 | 21.13 | 20.77 | 21.08 | 4,424,016 | +0.26(+1.25%) |
Jan 05, 2010 | 20.95 | 21.10 | 20.76 | 20.82 | 4,113,012 | -0.19(-0.89%) |