Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.93 | 29.13 | 28.93 | 29.05 | 21,610 | +0.52(+1.82%) |
Dec 30, 2010 | 28.65 | 28.80 | 28.53 | 28.53 | 32,239 | +0.06(+0.22%) |
Dec 29, 2010 | 28.33 | 28.50 | 28.33 | 28.47 | 28,637 | -0.44(-1.52%) |
Dec 28, 2010 | 29.13 | 29.29 | 28.91 | 28.91 | 10,728 | -0.34(-1.16%) |
Dec 27, 2010 | 29.03 | 29.39 | 29.03 | 29.25 | 16,576 | +0.46(+1.58%) |
Dec 23, 2010 | 29.12 | 29.12 | 28.79 | 28.79 | 10,025 | -0.45(-1.52%) |
Dec 22, 2010 | 29.37 | 29.41 | 29.20 | 29.24 | 15,993 | -0.21(-0.71%) |
Dec 21, 2010 | 29.21 | 29.45 | 29.07 | 29.45 | 26,756 | +0.68(+2.37%) |
Dec 20, 2010 | 28.66 | 28.91 | 28.66 | 28.76 | 38,610 | +0.48(+1.69%) |
Dec 17, 2010 | 28.56 | 28.56 | 28.29 | 28.29 | 103,943 | +0.01(+0.02%) |
Dec 16, 2010 | 28.38 | 28.53 | 28.21 | 28.28 | 28,293 | -0.26(-0.93%) |
Dec 15, 2010 | 28.72 | 28.94 | 28.54 | 28.54 | 22,838 | -0.01(-0.02%) |
Dec 14, 2010 | 28.73 | 28.79 | 28.48 | 28.55 | 42,315 | +0.38(+1.36%) |
Dec 13, 2010 | 28.21 | 28.28 | 27.95 | 28.17 | 26,186 | +0.26(+0.93%) |
Dec 10, 2010 | 27.79 | 28.05 | 27.67 | 27.91 | 32,853 | -0.54(-1.90%) |
Dec 09, 2010 | 28.61 | 28.61 | 28.28 | 28.45 | 11,887 | -0.38(-1.31%) |
Dec 08, 2010 | 28.97 | 28.97 | 28.67 | 28.83 | 28,075 | +0.48(+1.71%) |
Dec 07, 2010 | 28.85 | 28.91 | 28.34 | 28.34 | 7,173 | -0.43(-1.49%) |
Dec 06, 2010 | 28.85 | 28.93 | 28.50 | 28.77 | 22,233 | -0.50(-1.69%) |
Dec 03, 2010 | 29.15 | 29.28 | 28.96 | 29.27 | 16,911 | +0.55(+1.90%) |
Dec 02, 2010 | 28.43 | 28.72 | 28.28 | 28.72 | 23,980 | +0.09(+0.32%) |
Dec 01, 2010 | 28.45 | 28.76 | 28.45 | 28.63 | 67,914 | +1.19(+4.35%) |
Nov 30, 2010 | 27.59 | 27.81 | 27.41 | 27.43 | 16,252 | -0.83(-2.95%) |
Nov 29, 2010 | 28.00 | 28.33 | 27.83 | 28.27 | 55,410 | +1.51(+5.64%) |
Nov 26, 2010 | 27.06 | 27.06 | 26.76 | 26.76 | 13,794 | -0.42(-1.53%) |
Nov 24, 2010 | 26.93 | 27.18 | 27.18 | 27.18 | 37,955 | +0.75(+2.86%) |
Nov 23, 2010 | 26.79 | 26.79 | 26.42 | 26.42 | 14,648 | -0.75(-2.76%) |
Nov 22, 2010 | 27.32 | 27.40 | 27.05 | 27.17 | 17,481 | +0.22(+0.82%) |
Nov 19, 2010 | 26.76 | 27.02 | 26.62 | 26.95 | 19,630 | -0.08(-0.31%) |
Nov 18, 2010 | 27.18 | 27.18 | 26.73 | 27.03 | 43,048 | +1.25(+4.85%) |
Nov 17, 2010 | 25.69 | 25.85 | 25.49 | 25.78 | 44,665 | -0.64(-2.41%) |
Nov 16, 2010 | 26.71 | 26.80 | 26.38 | 26.42 | 51,966 | -0.36(-1.35%) |
Nov 15, 2010 | 26.85 | 27.27 | 26.69 | 26.78 | 104,902 | -0.61(-2.24%) |
Nov 12, 2010 | 27.65 | 27.87 | 27.35 | 27.40 | 31,206 | -0.82(-2.90%) |
Nov 11, 2010 | 28.12 | 28.21 | 28.07 | 28.21 | 6,124 | +0.20(+0.72%) |
Nov 10, 2010 | 27.74 | 28.01 | 27.56 | 28.01 | 21,081 | -0.01(-0.02%) |
Nov 09, 2010 | 28.34 | 28.62 | 27.97 | 28.02 | 62,372 | -0.15(-0.54%) |
Nov 08, 2010 | 27.98 | 28.17 | 27.94 | 28.17 | 36,624 | +0.96(+3.52%) |
Nov 05, 2010 | 27.21 | 27.29 | 27.09 | 27.21 | 26,745 | -0.26(-0.94%) |
Nov 04, 2010 | 27.37 | 27.47 | 27.23 | 27.47 | 28,037 | +0.23(+0.85%) |
Nov 03, 2010 | 27.18 | 27.24 | 26.90 | 27.24 | 53,461 | +0.76(+2.87%) |
Nov 02, 2010 | 26.38 | 26.93 | 26.30 | 26.48 | 18,166 | +0.68(+2.64%) |
Nov 01, 2010 | 25.83 | 25.96 | 25.61 | 25.80 | 19,547 | +0.44(+1.73%) |
Oct 29, 2010 | 25.32 | 25.47 | 25.19 | 25.36 | 25,916 | -0.50(-1.92%) |
Oct 28, 2010 | 25.91 | 25.93 | 25.63 | 25.85 | 13,450 | +0.24(+0.95%) |
Oct 27, 2010 | 25.68 | 25.81 | 25.37 | 25.61 | 36,522 | -0.56(-2.13%) |
Oct 25, 2010 | 25.98 | 26.42 | 25.93 | 26.17 | 24,540 | +0.63(+2.45%) |
Oct 22, 2010 | 25.92 | 25.92 | 25.47 | 25.54 | 33,102 | -0.38(-1.46%) |
Oct 21, 2010 | 25.91 | 26.73 | 25.80 | 25.92 | 61,060 | -1.40(-5.13%) |
Oct 20, 2010 | 26.47 | 27.32 | 26.47 | 27.32 | 56,359 | +1.77(+6.95%) |
Oct 19, 2010 | 26.11 | 26.11 | 25.55 | 25.55 | 31,939 | -0.62(-2.37%) |
Oct 18, 2010 | 25.89 | 26.17 | 25.72 | 26.17 | 44,738 | -1.27(-4.64%) |
Oct 15, 2010 | 27.59 | 27.62 | 27.30 | 27.44 | 73,608 | +1.32(+5.05%) |
Oct 14, 2010 | 26.24 | 26.55 | 25.97 | 26.12 | 52,623 | +0.49(+1.91%) |
Oct 13, 2010 | 25.58 | 25.63 | 25.22 | 25.63 | 131,720 | +0.10(+0.37%) |
Oct 12, 2010 | 25.42 | 25.65 | 25.31 | 25.54 | 90,275 | +1.56(+6.51%) |
Oct 11, 2010 | 23.82 | 23.98 | 23.69 | 23.98 | 15,901 | +0.24(+1.00%) |
Oct 08, 2010 | 23.74 | 23.77 | 23.57 | 23.74 | 12,337 | -0.21(-0.87%) |
Oct 07, 2010 | 23.85 | 24.05 | 23.80 | 23.95 | 477 | +0.16(+0.69%) |
Oct 06, 2010 | 23.80 | 23.86 | 23.67 | 23.78 | 15,184 | -0.25(-1.03%) |
Oct 05, 2010 | 23.68 | 24.03 | 23.68 | 24.03 | 26,525 | +0.69(+2.97%) |
Oct 04, 2010 | 23.65 | 23.65 | 23.28 | 23.34 | 19,339 | +0.07(+0.31%) |
Oct 01, 2010 | 23.27 | 23.40 | 23.22 | 23.27 | 13,414 | +0.05(+0.22%) |
Sep 30, 2010 | 23.23 | 23.31 | 23.09 | 23.22 | 722 | -0.10(-0.43%) |
Sep 29, 2010 | 23.24 | 23.32 | 23.05 | 23.32 | 43,999 | +0.13(+0.56%) |
Sep 28, 2010 | 23.23 | 23.24 | 22.92 | 23.19 | 940 | -0.29(-1.25%) |
Sep 27, 2010 | 23.60 | 23.60 | 23.41 | 23.48 | 46,697 | -0.70(-2.91%) |
Sep 24, 2010 | 23.84 | 24.18 | 23.84 | 24.18 | 40,202 | +0.65(+2.75%) |
Sep 23, 2010 | 23.65 | 23.90 | 23.49 | 23.54 | 330 | -0.25(-1.07%) |
Sep 22, 2010 | 23.79 | 23.98 | 23.68 | 23.79 | 18,640 | +0.05(+0.19%) |
Sep 21, 2010 | 23.87 | 23.98 | 23.68 | 23.74 | 1,054 | -0.29(-1.22%) |
Sep 20, 2010 | 23.70 | 24.04 | 23.67 | 24.04 | 45,118 | +0.57(+2.45%) |
Sep 17, 2010 | 23.46 | 23.72 | 23.36 | 23.46 | 24,498 | -0.06(-0.24%) |
Sep 15, 2010 | 23.40 | 23.64 | 23.23 | 23.52 | 22,394 | -0.24(-1.00%) |
Sep 14, 2010 | 23.74 | 23.91 | 23.72 | 23.76 | 832 | -0.05(-0.19%) |
Sep 13, 2010 | 23.72 | 23.91 | 23.68 | 23.80 | 21,539 | +0.42(+1.81%) |
Sep 10, 2010 | 23.50 | 23.50 | 23.10 | 23.38 | 26,466 | -0.05(-0.19%) |
Sep 09, 2010 | 23.46 | 23.60 | 23.38 | 23.42 | 695 | +0.65(+2.87%) |
Sep 08, 2010 | 22.77 | 22.84 | 22.65 | 22.77 | 692 | +0.32(+1.41%) |
Sep 07, 2010 | 22.82 | 22.82 | 22.45 | 22.45 | 16,057 | -0.48(-2.11%) |
Sep 03, 2010 | 22.84 | 23.11 | 22.84 | 22.94 | 20,454 | +0.28(+1.22%) |
Sep 02, 2010 | 22.64 | 22.69 | 22.56 | 22.66 | 17,094 | -0.32(-1.40%) |
Sep 01, 2010 | 22.47 | 22.98 | 22.45 | 22.98 | 31,559 | +1.04(+4.72%) |
Aug 31, 2010 | 21.90 | 22.10 | 21.73 | 21.95 | 266 | -0.19(-0.86%) |
Aug 30, 2010 | 22.51 | 22.51 | 22.11 | 22.14 | 33,313 | -1.18(-5.05%) |
Aug 27, 2010 | 23.32 | 23.38 | 22.80 | 23.32 | 28,728 | +0.58(+2.55%) |
Aug 26, 2010 | 22.82 | 23.20 | 22.62 | 22.74 | 17,312 | -0.48(-2.06%) |
Aug 25, 2010 | 22.98 | 23.34 | 22.98 | 23.22 | 24,684 | +0.72(+3.21%) |
Aug 24, 2010 | 22.36 | 22.65 | 22.36 | 22.49 | 465 | -0.34(-1.48%) |
Aug 23, 2010 | 23.17 | 23.17 | 22.83 | 22.83 | 34,992 | -1.04(-4.34%) |
Aug 20, 2010 | 23.60 | 23.89 | 23.60 | 23.87 | 28,637 | +0.33(+1.41%) |
Aug 19, 2010 | 23.89 | 23.89 | 23.41 | 23.54 | 184 | -0.34(-1.44%) |
Aug 18, 2010 | 23.91 | 24.01 | 23.71 | 23.88 | 461 | -0.14(-0.59%) |
Aug 17, 2010 | 24.08 | 24.12 | 23.79 | 24.02 | 559 | +0.12(+0.49%) |
Aug 16, 2010 | 23.71 | 23.95 | 23.65 | 23.90 | 60,570 | +0.35(+1.51%) |
Aug 13, 2010 | 23.55 | 23.67 | 23.41 | 23.55 | 33,895 | +0.75(+3.29%) |
Aug 12, 2010 | 22.65 | 23.01 | 22.64 | 22.80 | 56,033 | +0.30(+1.35%) |
Aug 11, 2010 | 22.92 | 22.92 | 22.47 | 22.49 | 31,905 | -0.80(-3.43%) |
Aug 10, 2010 | 23.35 | 23.44 | 23.18 | 23.29 | 32,173 | -0.63(-2.61%) |
Aug 09, 2010 | 23.72 | 23.94 | 23.70 | 23.92 | 34,731 | +1.00(+4.35%) |
Aug 06, 2010 | 22.92 | 23.03 | 22.71 | 22.92 | 17,765 | -0.81(-3.39%) |
Aug 05, 2010 | 23.58 | 23.81 | 23.53 | 23.73 | 20,756 | +0.07(+0.29%) |
Aug 04, 2010 | 23.38 | 23.66 | 23.31 | 23.66 | 1,315 | +1.28(+5.74%) |
Aug 03, 2010 | 22.23 | 22.46 | 22.23 | 22.38 | 255 | -0.10(-0.43%) |
Aug 02, 2010 | 22.33 | 22.47 | 22.25 | 22.47 | 29,049 | +0.47(+2.15%) |
Jul 30, 2010 | 22.00 | 22.02 | 21.72 | 22.00 | 17,852 | -0.05(-0.20%) |
Jul 29, 2010 | 22.23 | 22.47 | 21.90 | 22.04 | 827 | -0.09(-0.41%) |
Jul 28, 2010 | 22.18 | 22.19 | 21.95 | 22.13 | 13,242 | -0.19(-0.86%) |
Jul 27, 2010 | 22.40 | 22.46 | 22.22 | 22.33 | 303 | -0.06(-0.25%) |
Jul 26, 2010 | 21.94 | 22.38 | 21.94 | 22.38 | 24,402 | +0.23(+1.04%) |
Jul 23, 2010 | 21.95 | 22.24 | 21.90 | 22.15 | 30,397 | +0.28(+1.26%) |
Jul 22, 2010 | 21.78 | 21.97 | 21.75 | 21.87 | 2,028 | +0.34(+1.60%) |
Jul 21, 2010 | 21.72 | 21.83 | 21.44 | 21.53 | 49,941 | +0.18(+0.84%) |
Jul 20, 2010 | 20.80 | 21.37 | 20.80 | 21.35 | 979 | +0.38(+1.83%) |
Jul 19, 2010 | 20.84 | 21.38 | 20.81 | 20.97 | 27,027 | +0.35(+1.72%) |
Jul 16, 2010 | 20.61 | 21.04 | 20.44 | 20.61 | 44,885 | -0.28(-1.35%) |
Jul 15, 2010 | 20.82 | 21.01 | 20.67 | 20.89 | 18,999 | -0.12(-0.59%) |
Jul 14, 2010 | 20.58 | 21.09 | 20.58 | 21.02 | 228 | -0.26(-1.22%) |
Jul 13, 2010 | 21.22 | 21.29 | 21.06 | 21.28 | 475 | +0.19(+0.88%) |
Jul 12, 2010 | 21.06 | 21.27 | 21.02 | 21.09 | 21,956 | -0.21(-1.00%) |
Jul 09, 2010 | 21.31 | 21.36 | 20.76 | 21.31 | 38,425 | +0.33(+1.58%) |
Jul 08, 2010 | 21.13 | 21.13 | 20.74 | 20.97 | 26,933 | -0.33(-1.53%) |
Jul 07, 2010 | 20.65 | 21.38 | 20.65 | 21.30 | 43,271 | +0.46(+2.19%) |
Jul 06, 2010 | 21.07 | 21.18 | 20.73 | 20.84 | 408 | +0.11(+0.54%) |
Jul 02, 2010 | 20.73 | 20.90 | 20.57 | 20.73 | 66,367 | -0.42(-1.97%) |
Jul 01, 2010 | 21.07 | 21.24 | 20.51 | 21.15 | 119,271 | +0.20(+0.97%) |
Jun 30, 2010 | 21.42 | 21.43 | 20.84 | 20.95 | 672 | +0.17(+0.81%) |
Jun 29, 2010 | 20.89 | 21.08 | 20.39 | 20.78 | 1,810 | -0.97(-4.48%) |
Jun 25, 2010 | 21.75 | 21.75 | 21.41 | 21.75 | 18,106 | +0.18(+0.84%) |
Jun 24, 2010 | 21.85 | 21.86 | 21.42 | 21.57 | 34,902 | -0.10(-0.47%) |
Jun 23, 2010 | 21.78 | 21.90 | 21.46 | 21.67 | 1,066 | +0.42(+1.99%) |
Jun 22, 2010 | 21.44 | 21.56 | 21.17 | 21.25 | 227 | -0.41(-1.87%) |
Jun 21, 2010 | 21.39 | 21.67 | 21.20 | 21.65 | 117,764 | +0.99(+4.77%) |
Jun 18, 2010 | 20.67 | 20.80 | 20.53 | 20.67 | 59,246 | +0.14(+0.69%) |
Jun 17, 2010 | 20.77 | 20.77 | 20.31 | 20.53 | 21,883 | -0.33(-1.57%) |
Jun 16, 2010 | 20.78 | 20.98 | 20.74 | 20.86 | 16,270 | -0.17(-0.80%) |
Jun 15, 2010 | 20.53 | 21.10 | 20.48 | 21.02 | 493 | +0.53(+2.58%) |
Jun 14, 2010 | 20.71 | 20.80 | 20.39 | 20.49 | 38,770 | -0.17(-0.82%) |
Jun 11, 2010 | 20.17 | 20.67 | 20.17 | 20.66 | 18,093 | +0.19(+0.91%) |
Jun 10, 2010 | 20.18 | 20.48 | 19.97 | 20.48 | 1,482 | +0.70(+3.56%) |
Jun 09, 2010 | 20.13 | 20.25 | 19.67 | 19.77 | 34,467 | -0.43(-2.12%) |
Jun 08, 2010 | 20.01 | 20.20 | 19.74 | 20.20 | 271 | +0.59(+3.02%) |
Jun 07, 2010 | 19.95 | 20.01 | 19.55 | 19.61 | 30,601 | -0.17(-0.88%) |
Jun 04, 2010 | 19.78 | 20.21 | 19.64 | 19.78 | 35,280 | -0.78(-3.78%) |
Jun 03, 2010 | 20.62 | 20.71 | 20.26 | 20.56 | 24,489 | -0.21(-1.00%) |
Jun 02, 2010 | 20.51 | 20.78 | 20.16 | 20.77 | 1,885 | +0.21(+1.04%) |
Jun 01, 2010 | 20.57 | 21.10 | 20.47 | 20.56 | 56,404 | -0.59(-2.80%) |
May 28, 2010 | 21.15 | 21.58 | 20.97 | 21.15 | 61,468 | -0.48(-2.21%) |
May 27, 2010 | 21.04 | 21.68 | 21.00 | 21.63 | 141,593 | +1.36(+6.70%) |
May 26, 2010 | 20.41 | 20.60 | 20.21 | 20.27 | 34,779 | +0.25(+1.24%) |
May 25, 2010 | 19.90 | 20.02 | 19.50 | 20.02 | 346 | -0.47(-2.28%) |
May 24, 2010 | 20.36 | 20.76 | 20.36 | 20.49 | 70,195 | +0.87(+4.45%) |
May 21, 2010 | 18.78 | 19.69 | 18.70 | 19.62 | 98,753 | +0.51(+2.65%) |
May 20, 2010 | 19.23 | 19.51 | 19.10 | 19.11 | 63,293 | -0.71(-3.58%) |
May 19, 2010 | 19.46 | 19.86 | 19.46 | 19.82 | 27,010 | +0.17(+0.89%) |
May 18, 2010 | 20.38 | 20.38 | 19.62 | 19.64 | 64,369 | -0.31(-1.55%) |
May 17, 2010 | 19.89 | 20.14 | 19.66 | 19.95 | 74,398 | -0.39(-1.91%) |
May 14, 2010 | 20.34 | 20.74 | 20.03 | 20.34 | 57,332 | -0.33(-1.61%) |
May 13, 2010 | 20.87 | 20.95 | 20.62 | 20.68 | 53,111 | -0.31(-1.48%) |
May 12, 2010 | 20.85 | 21.06 | 20.67 | 20.99 | 63,730 | +0.40(+1.95%) |
May 11, 2010 | 20.70 | 20.79 | 20.53 | 20.59 | 274 | -0.39(-1.86%) |
May 10, 2010 | 20.70 | 20.99 | 20.59 | 20.98 | 96,900 | +1.32(+6.74%) |
May 07, 2010 | 19.86 | 20.06 | 19.46 | 19.65 | 82,870 | +0.26(+1.35%) |
May 06, 2010 | 19.82 | 20.27 | 18.43 | 19.39 | 99,252 | -0.98(-4.81%) |
May 05, 2010 | 20.48 | 20.63 | 20.34 | 20.37 | 117,582 | -0.24(-1.19%) |
May 04, 2010 | 21.17 | 21.17 | 20.49 | 20.62 | 116,830 | -0.93(-4.31%) |
May 03, 2010 | 21.51 | 21.64 | 21.41 | 21.55 | 33,594 | +0.32(+1.49%) |
Apr 30, 2010 | 21.55 | 21.66 | 21.22 | 21.23 | 19,727 | -0.14(-0.65%) |
Apr 29, 2010 | 21.09 | 21.39 | 21.09 | 21.37 | 45,757 | -0.06(-0.26%) |
Apr 28, 2010 | 21.62 | 21.65 | 20.52 | 21.42 | 93,724 | -0.01(-0.05%) |
Apr 27, 2010 | 22.08 | 22.37 | 21.43 | 21.43 | 62,087 | -1.18(-5.22%) |
Apr 26, 2010 | 22.52 | 22.64 | 22.40 | 22.61 | 51,682 | +0.08(+0.37%) |
Apr 23, 2010 | 22.18 | 22.53 | 22.18 | 22.53 | 59,898 | +0.27(+1.22%) |
Apr 22, 2010 | 22.19 | 22.26 | 21.91 | 22.26 | 115,793 | +1.32(+6.30%) |
Apr 21, 2010 | 21.08 | 21.19 | 20.83 | 20.94 | 226 | -0.21(-0.97%) |
Apr 20, 2010 | 20.92 | 21.14 | 20.88 | 21.14 | 212 | +0.41(+1.99%) |
Apr 19, 2010 | 20.64 | 20.75 | 20.41 | 20.73 | 41,656 | -0.48(-2.26%) |
Apr 16, 2010 | 21.71 | 21.71 | 21.10 | 21.21 | 76,669 | -0.82(-3.74%) |
Apr 15, 2010 | 21.99 | 22.16 | 21.92 | 22.03 | 32,172 | -0.32(-1.44%) |
Apr 14, 2010 | 22.25 | 22.41 | 22.11 | 22.36 | 35,957 | +0.36(+1.64%) |
Apr 13, 2010 | 21.98 | 22.00 | 21.70 | 22.00 | 29,439 | +0.19(+0.87%) |
Apr 12, 2010 | 21.84 | 21.90 | 21.52 | 21.81 | 31,162 | -0.33(-1.48%) |
Apr 09, 2010 | 22.12 | 22.14 | 21.90 | 22.14 | 49,674 | -0.34(-1.53%) |
Apr 08, 2010 | 22.24 | 22.50 | 22.17 | 22.48 | 42,737 | +0.10(+0.45%) |
Apr 07, 2010 | 22.55 | 22.62 | 22.31 | 22.38 | 34,945 | -0.24(-1.06%) |
Apr 06, 2010 | 22.45 | 22.65 | 22.45 | 22.62 | 18,152 | +0.01(+0.05%) |
Apr 05, 2010 | 22.26 | 22.61 | 22.26 | 22.61 | 43,647 | +0.34(+1.55%) |
Apr 01, 2010 | 22.24 | 22.26 | 22.26 | 22.26 | 34,145 | +0.21(+0.93%) |
Mar 31, 2010 | 22.09 | 22.21 | 22.02 | 22.06 | 20,011 | -0.14(-0.63%) |
Mar 30, 2010 | 22.18 | 22.20 | 21.95 | 22.20 | 68,958 | +0.50(+2.31%) |
Mar 29, 2010 | 21.87 | 21.87 | 21.55 | 21.70 | 44,107 | +0.15(+0.70%) |
Mar 26, 2010 | 21.57 | 21.72 | 21.22 | 21.55 | 49,094 | +0.07(+0.34%) |
Mar 25, 2010 | 21.68 | 21.83 | 21.47 | 21.47 | 23,397 | -0.08(-0.36%) |
Mar 24, 2010 | 21.57 | 21.70 | 21.50 | 21.55 | 58,454 | -0.29(-1.35%) |
Mar 23, 2010 | 21.79 | 21.86 | 21.63 | 21.85 | 16,629 | +0.06(+0.26%) |
Mar 22, 2010 | 21.61 | 21.81 | 21.52 | 21.79 | 59,214 | +0.04(+0.18%) |
Mar 19, 2010 | 22.07 | 22.15 | 21.73 | 21.75 | 28,808 | -0.41(-1.86%) |
Mar 18, 2010 | 22.26 | 22.46 | 22.06 | 22.16 | 19,303 | -0.32(-1.44%) |
Mar 17, 2010 | 22.70 | 22.70 | 22.42 | 22.49 | 38,852 | +0.05(+0.22%) |
Mar 16, 2010 | 22.69 | 22.69 | 22.22 | 22.44 | 40,523 | +0.65(+2.96%) |
Mar 15, 2010 | 21.67 | 21.86 | 21.67 | 21.79 | 29,475 | -0.13(-0.58%) |
Mar 12, 2010 | 21.92 | 21.95 | 21.83 | 21.92 | 16,341 | -0.05(-0.23%) |
Mar 11, 2010 | 22.09 | 22.09 | 21.80 | 21.97 | 26,369 | -0.31(-1.37%) |
Mar 10, 2010 | 22.22 | 22.31 | 22.17 | 22.27 | 34,638 | +0.23(+1.04%) |
Mar 09, 2010 | 21.80 | 22.20 | 21.80 | 22.05 | 55,217 | +0.42(+1.96%) |
Mar 08, 2010 | 21.63 | 21.91 | 21.62 | 21.62 | 103,168 | +0.82(+3.93%) |
Mar 05, 2010 | 20.49 | 20.81 | 20.41 | 20.81 | 53,644 | +0.96(+4.82%) |
Mar 04, 2010 | 19.83 | 19.89 | 19.70 | 19.85 | 48,508 | -0.16(-0.81%) |
Mar 03, 2010 | 20.14 | 20.27 | 19.98 | 20.01 | 47,604 | -0.13(-0.64%) |
Mar 02, 2010 | 20.18 | 20.29 | 20.03 | 20.14 | 40,930 | +0.01(+0.06%) |
Mar 01, 2010 | 19.94 | 20.14 | 19.94 | 20.13 | 29,617 | +0.29(+1.46%) |
Feb 26, 2010 | 19.80 | 19.91 | 19.68 | 19.84 | 40,660 | +0.26(+1.34%) |
Feb 25, 2010 | 19.37 | 19.58 | 19.17 | 19.58 | 37,226 | -0.38(-1.92%) |
Feb 24, 2010 | 19.79 | 20.02 | 19.78 | 19.96 | 25,887 | +0.51(+2.63%) |
Feb 23, 2010 | 19.76 | 19.78 | 19.41 | 19.45 | 48,859 | -0.28(-1.41%) |
Feb 22, 2010 | 19.75 | 19.81 | 19.70 | 19.73 | 18,684 | +0.02(+0.11%) |
Feb 19, 2010 | 19.59 | 19.73 | 19.49 | 19.70 | 83,689 | -0.62(-3.04%) |
Feb 18, 2010 | 20.07 | 20.33 | 20.07 | 20.32 | 27,023 | -0.13(-0.63%) |
Feb 17, 2010 | 20.49 | 20.64 | 20.34 | 20.45 | 32,505 | -0.06(-0.27%) |
Feb 16, 2010 | 20.20 | 20.50 | 20.12 | 20.50 | 43,650 | +0.47(+2.36%) |
Feb 12, 2010 | 20.08 | 20.03 | 20.03 | 20.03 | 52,476 | -0.23(-1.15%) |
Feb 11, 2010 | 20.05 | 20.31 | 19.93 | 20.27 | 55,808 | +0.65(+3.32%) |
Feb 10, 2010 | 19.65 | 19.78 | 19.48 | 19.61 | 42,669 | +0.29(+1.53%) |
Feb 09, 2010 | 19.08 | 19.41 | 19.03 | 19.32 | 77,604 | +0.78(+4.23%) |
Feb 08, 2010 | 18.71 | 18.81 | 18.46 | 18.53 | 30,008 | -0.49(-2.57%) |
Feb 05, 2010 | 18.96 | 19.02 | 18.55 | 19.02 | 82,286 | -0.44(-2.26%) |
Feb 04, 2010 | 19.81 | 19.98 | 19.46 | 19.46 | 78,170 | -0.98(-4.79%) |
Feb 03, 2010 | 20.59 | 20.64 | 20.37 | 20.44 | 48,948 | +0.23(+1.13%) |
Feb 02, 2010 | 20.04 | 20.22 | 19.91 | 20.22 | 37,759 | -0.13(-0.63%) |
Feb 01, 2010 | 20.45 | 20.45 | 20.13 | 20.34 | 79,054 | +1.09(+5.63%) |
Jan 29, 2010 | 19.56 | 19.74 | 19.26 | 19.26 | 57,300 | -0.08(-0.43%) |
Jan 28, 2010 | 19.68 | 19.68 | 19.29 | 19.34 | 72,092 | -0.04(-0.20%) |
Jan 27, 2010 | 19.34 | 19.38 | 19.11 | 19.38 | 72,087 | -0.72(-3.57%) |
Jan 26, 2010 | 20.23 | 20.34 | 19.89 | 20.10 | 72,879 | -1.05(-4.97%) |
Jan 25, 2010 | 21.68 | 21.68 | 21.07 | 21.15 | 48,866 | +0.28(+1.36%) |
Jan 22, 2010 | 21.32 | 21.32 | 20.78 | 20.87 | 93,615 | -0.66(-3.08%) |
Jan 21, 2010 | 21.77 | 22.11 | 21.41 | 21.53 | 123,367 | -0.81(-3.64%) |
Jan 20, 2010 | 22.40 | 22.57 | 22.10 | 22.34 | 70,990 | -0.63(-2.76%) |
Jan 19, 2010 | 22.64 | 23.03 | 22.46 | 22.98 | 67,351 | +0.52(+2.30%) |
Jan 15, 2010 | 22.83 | 22.46 | 22.46 | 22.46 | 72,245 | -0.07(-0.30%) |
Jan 14, 2010 | 22.45 | 22.63 | 22.39 | 22.52 | 99,632 | -0.18(-0.78%) |
Jan 13, 2010 | 22.55 | 22.80 | 22.50 | 22.70 | 152,196 | -0.66(-2.81%) |
Jan 12, 2010 | 23.31 | 23.93 | 23.18 | 23.36 | 290,951 | -0.62(-2.60%) |
Jan 11, 2010 | 23.55 | 24.00 | 23.54 | 23.98 | 273,781 | +1.66(+7.45%) |
Jan 08, 2010 | 22.26 | 22.32 | 22.11 | 22.32 | 27,717 | -0.16(-0.69%) |
Jan 07, 2010 | 22.36 | 22.47 | 22.36 | 22.47 | 12,181 | +0.26(+1.18%) |
Jan 06, 2010 | 22.25 | 22.32 | 22.17 | 22.21 | 96,373 | -0.23(-1.02%) |
Jan 05, 2010 | 22.32 | 22.50 | 22.27 | 22.44 | 49,045 | +0.45(+2.02%) |