Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.01 | 25.05 | 24.87 | 25.04 | 3,366,802 | +0.09(+0.35%) |
Jan 28, 2011 | 25.09 | 25.24 | 24.85 | 24.95 | 5,115,847 | -0.23(-0.91%) |
Jan 27, 2011 | 25.00 | 25.30 | 25.00 | 25.18 | 3,724,370 | +0.14(+0.55%) |
Jan 26, 2011 | 25.10 | 25.11 | 24.92 | 25.05 | 2,362,739 | -0.01(-0.05%) |
Jan 25, 2011 | 25.06 | 25.22 | 24.99 | 25.06 | 3,082,928 | -0.01(-0.02%) |
Jan 24, 2011 | 24.89 | 25.17 | 24.89 | 25.06 | 2,279,827 | +0.13(+0.53%) |
Jan 21, 2011 | 24.95 | 25.00 | 24.80 | 24.93 | 2,780,643 | -0.01(-0.05%) |
Jan 20, 2011 | 24.70 | 25.02 | 24.68 | 24.94 | 3,492,370 | +0.23(+0.93%) |
Jan 19, 2011 | 24.73 | 24.83 | 24.63 | 24.71 | 3,239,634 | -0.01(-0.02%) |
Jan 18, 2011 | 24.68 | 24.80 | 24.65 | 24.72 | 2,888,517 | +0.00(+0.00%) |
Jan 14, 2011 | 24.67 | 24.97 | 24.49 | 24.72 | 6,518,888 | +0.21(+0.87%) |
Jan 13, 2011 | 24.31 | 24.52 | 24.25 | 24.51 | 3,208,918 | +0.20(+0.83%) |
Jan 12, 2011 | 24.48 | 24.50 | 24.19 | 24.30 | 3,151,253 | -0.04(-0.17%) |
Jan 11, 2011 | 24.51 | 24.51 | 24.26 | 24.34 | 3,662,460 | -0.06(-0.26%) |
Jan 10, 2011 | 24.70 | 24.73 | 24.40 | 24.41 | 6,496,096 | -0.45(-1.83%) |
Jan 07, 2011 | 24.90 | 24.93 | 24.61 | 24.86 | 3,457,265 | +0.02(+0.09%) |
Jan 06, 2011 | 24.70 | 24.85 | 24.60 | 24.84 | 3,039,333 | +0.09(+0.37%) |
Jan 05, 2011 | 24.68 | 24.83 | 24.59 | 24.75 | 2,818,744 | -0.06(-0.25%) |
Jan 04, 2011 | 24.55 | 24.83 | 24.36 | 24.81 | 4,068,282 | +0.22(+0.91%) |
Jan 03, 2011 | 24.69 | 24.70 | 24.50 | 24.59 | 3,117,589 | +0.02(+0.07%) |
Dec 31, 2010 | 24.63 | 24.74 | 24.54 | 24.57 | 2,148,238 | -0.10(-0.42%) |
Dec 30, 2010 | 24.67 | 24.74 | 24.58 | 24.67 | 2,053,775 | -0.02(-0.09%) |
Dec 29, 2010 | 24.69 | 24.77 | 24.59 | 24.70 | 2,008,794 | +0.01(+0.05%) |
Dec 28, 2010 | 24.64 | 24.73 | 24.55 | 24.68 | 2,535,889 | +0.02(+0.07%) |
Dec 27, 2010 | 24.64 | 24.83 | 24.59 | 24.67 | 1,578,805 | -0.04(-0.16%) |
Dec 23, 2010 | 24.68 | 24.79 | 24.63 | 24.71 | 1,876,462 | +0.02(+0.09%) |
Dec 22, 2010 | 24.72 | 24.74 | 24.60 | 24.68 | 3,052,029 | -0.02(-0.09%) |
Dec 21, 2010 | 24.76 | 24.84 | 24.60 | 24.71 | 3,851,112 | +0.02(+0.07%) |
Dec 20, 2010 | 24.67 | 26.57 | 24.58 | 24.69 | 6,594,997 | +0.21(+0.85%) |
Dec 17, 2010 | 24.30 | 24.51 | 24.14 | 24.48 | 12,229,343 | +0.15(+0.61%) |
Dec 16, 2010 | 24.05 | 24.36 | 23.97 | 24.33 | 4,005,904 | +0.34(+1.41%) |
Dec 15, 2010 | 24.15 | 24.19 | 23.98 | 23.99 | 3,354,488 | -0.16(-0.67%) |
Dec 14, 2010 | 24.17 | 24.31 | 24.06 | 24.15 | 3,962,314 | -0.03(-0.12%) |
Dec 13, 2010 | 23.94 | 24.25 | 23.88 | 24.18 | 4,591,440 | +0.25(+1.03%) |
Dec 10, 2010 | 24.08 | 24.18 | 23.76 | 23.94 | 6,857,258 | -0.09(-0.36%) |
Dec 09, 2010 | 24.13 | 24.15 | 23.89 | 24.02 | 4,606,344 | -0.03(-0.14%) |
Dec 08, 2010 | 24.19 | 24.36 | 24.00 | 24.06 | 3,288,884 | -0.04(-0.17%) |
Dec 07, 2010 | 24.37 | 24.40 | 24.09 | 24.10 | 3,964,959 | -0.08(-0.33%) |
Dec 06, 2010 | 24.30 | 24.42 | 24.14 | 24.18 | 3,172,790 | -0.22(-0.90%) |
Dec 03, 2010 | 24.21 | 24.41 | 24.10 | 24.40 | 3,890,967 | +0.18(+0.76%) |
Dec 02, 2010 | 24.18 | 24.21 | 24.02 | 24.21 | 2,918,960 | +0.03(+0.12%) |
Dec 01, 2010 | 24.11 | 24.20 | 23.95 | 24.18 | 3,376,861 | +0.30(+1.25%) |
Nov 30, 2010 | 23.75 | 24.05 | 23.69 | 23.88 | 5,167,091 | -0.05(-0.19%) |
Nov 29, 2010 | 23.92 | 23.99 | 23.65 | 23.93 | 3,402,592 | -0.13(-0.55%) |
Nov 26, 2010 | 24.06 | 24.26 | 23.96 | 24.06 | 1,474,949 | -0.11(-0.45%) |
Nov 24, 2010 | 24.27 | 24.17 | 24.17 | 24.17 | 4,287,370 | -0.00(-0.01%) |
Nov 23, 2010 | 24.33 | 24.36 | 24.10 | 24.17 | 4,486,737 | -0.30(-1.21%) |
Nov 22, 2010 | 24.31 | 24.48 | 24.25 | 24.47 | 13,523,171 | +0.14(+0.58%) |
Nov 19, 2010 | 24.28 | 24.39 | 24.16 | 24.33 | 13,913,804 | -0.02(-0.09%) |
Nov 18, 2010 | 24.38 | 24.38 | 24.14 | 24.35 | 13,859,945 | +0.20(+0.82%) |
Nov 17, 2010 | 24.38 | 24.44 | 24.13 | 24.15 | 4,500,026 | -0.19(-0.79%) |
Nov 16, 2010 | 24.44 | 24.67 | 24.16 | 24.34 | 6,765,897 | -0.19(-0.77%) |
Nov 15, 2010 | 24.41 | 24.63 | 24.38 | 24.53 | 4,332,226 | +0.15(+0.61%) |
Nov 12, 2010 | 24.28 | 24.44 | 24.13 | 24.38 | 3,777,165 | +0.01(+0.05%) |
Nov 11, 2010 | 24.34 | 24.47 | 24.24 | 24.37 | 2,914,725 | -0.08(-0.33%) |
Nov 10, 2010 | 24.51 | 24.51 | 24.22 | 24.45 | 3,397,537 | -0.05(-0.21%) |
Nov 09, 2010 | 24.61 | 24.73 | 24.41 | 24.50 | 3,540,566 | -0.01(-0.05%) |
Nov 08, 2010 | 24.66 | 24.73 | 24.35 | 24.51 | 3,554,273 | -0.23(-0.94%) |
Nov 05, 2010 | 24.71 | 24.79 | 24.58 | 24.75 | 4,173,618 | -0.02(-0.07%) |
Nov 04, 2010 | 24.60 | 24.76 | 24.53 | 24.76 | 4,997,930 | +0.38(+1.54%) |
Nov 03, 2010 | 24.42 | 24.48 | 24.14 | 24.39 | 3,620,676 | +0.03(+0.12%) |
Nov 02, 2010 | 24.26 | 24.54 | 24.23 | 24.36 | 3,648,782 | +0.19(+0.78%) |
Nov 01, 2010 | 24.84 | 24.84 | 23.92 | 24.17 | 9,400,939 | -0.55(-2.23%) |
Oct 29, 2010 | 25.02 | 25.02 | 24.58 | 24.73 | 5,925,073 | -0.28(-1.12%) |
Oct 28, 2010 | 24.99 | 25.13 | 24.87 | 25.00 | 4,702,566 | +0.07(+0.30%) |
Oct 27, 2010 | 24.84 | 24.98 | 24.61 | 24.93 | 5,010,856 | -0.36(-1.44%) |
Oct 25, 2010 | 25.44 | 25.50 | 25.24 | 25.29 | 3,742,531 | -0.03(-0.11%) |
Oct 22, 2010 | 25.44 | 25.52 | 25.15 | 25.32 | 5,817,349 | -0.13(-0.51%) |
Oct 21, 2010 | 25.56 | 25.62 | 25.25 | 25.45 | 5,807,564 | +0.02(+0.09%) |
Oct 20, 2010 | 25.36 | 25.66 | 25.36 | 25.43 | 5,238,957 | +0.11(+0.45%) |
Oct 19, 2010 | 25.32 | 25.52 | 25.24 | 25.32 | 5,506,928 | -0.24(-0.94%) |
Oct 18, 2010 | 25.36 | 25.67 | 25.36 | 25.56 | 5,484,380 | +0.22(+0.85%) |
Oct 15, 2010 | 25.51 | 25.60 | 25.21 | 25.34 | 5,440,620 | -0.05(-0.20%) |
Oct 14, 2010 | 25.35 | 25.49 | 25.24 | 25.39 | 3,230,498 | +0.05(+0.18%) |
Oct 13, 2010 | 25.32 | 25.41 | 25.23 | 25.35 | 4,900,975 | +0.13(+0.52%) |
Oct 12, 2010 | 25.41 | 25.42 | 25.13 | 25.21 | 3,381,410 | -0.21(-0.83%) |
Oct 11, 2010 | 25.41 | 25.57 | 25.37 | 25.42 | 2,265,953 | +0.01(+0.02%) |
Oct 08, 2010 | 25.42 | 25.46 | 25.25 | 25.42 | 2,505,246 | +0.10(+0.38%) |
Oct 07, 2010 | 25.36 | 25.52 | 25.24 | 25.32 | 3,062,095 | +0.01(+0.05%) |
Oct 06, 2010 | 25.36 | 25.42 | 25.21 | 25.31 | 4,447,596 | -0.05(-0.20%) |
Oct 05, 2010 | 25.12 | 25.40 | 25.06 | 25.36 | 4,852,511 | +0.39(+1.57%) |
Oct 04, 2010 | 25.03 | 25.13 | 24.83 | 24.97 | 3,640,011 | -0.08(-0.32%) |
Oct 01, 2010 | 25.05 | 25.11 | 24.78 | 25.05 | 4,753,593 | +0.21(+0.84%) |
Sep 30, 2010 | 24.84 | 25.15 | 24.80 | 24.84 | 24,003 | -0.16(-0.65%) |
Sep 29, 2010 | 24.99 | 25.10 | 24.82 | 25.00 | 4,437,473 | -0.14(-0.54%) |
Sep 28, 2010 | 25.27 | 25.35 | 24.98 | 25.14 | 4,622,170 | -0.04(-0.16%) |
Sep 27, 2010 | 25.12 | 25.29 | 25.09 | 25.18 | 4,837,763 | +0.02(+0.07%) |
Sep 24, 2010 | 24.90 | 25.16 | 24.88 | 25.16 | 4,310,792 | +0.46(+1.87%) |
Sep 23, 2010 | 24.70 | 25.17 | 24.67 | 24.70 | 5,045,699 | -0.45(-1.79%) |
Sep 22, 2010 | 25.12 | 25.41 | 25.09 | 25.15 | 3,987,388 | +0.06(+0.23%) |
Sep 21, 2010 | 25.22 | 25.29 | 25.03 | 25.09 | 5,650,865 | -0.10(-0.41%) |
Sep 20, 2010 | 24.84 | 25.25 | 24.74 | 25.20 | 5,909,296 | +0.49(+2.00%) |
Sep 17, 2010 | 24.70 | 24.97 | 24.55 | 24.70 | 6,781,984 | -0.03(-0.14%) |
Sep 15, 2010 | 25.03 | 25.08 | 24.67 | 24.74 | 230,755 | -0.31(-1.25%) |
Sep 14, 2010 | 24.91 | 25.18 | 24.86 | 25.05 | 9,559,190 | +0.06(+0.25%) |
Sep 13, 2010 | 24.84 | 25.03 | 24.72 | 24.99 | 5,045,715 | +0.36(+1.46%) |
Sep 10, 2010 | 24.89 | 24.95 | 24.61 | 24.63 | 6,136,973 | -0.37(-1.48%) |
Sep 09, 2010 | 25.04 | 25.12 | 24.90 | 25.00 | 2,938,959 | +0.12(+0.48%) |
Sep 08, 2010 | 24.98 | 25.08 | 24.82 | 24.88 | 3,093,125 | -0.05(-0.21%) |
Sep 07, 2010 | 24.92 | 25.10 | 24.88 | 24.93 | 1,117 | -0.10(-0.39%) |
Sep 03, 2010 | 24.95 | 25.03 | 24.75 | 25.03 | 4,125,397 | +0.23(+0.94%) |
Sep 02, 2010 | 24.96 | 25.02 | 24.58 | 24.79 | 745 | -0.16(-0.64%) |
Sep 01, 2010 | 24.56 | 25.03 | 24.45 | 24.95 | 5,148,021 | +0.66(+2.72%) |
Aug 31, 2010 | 24.25 | 24.47 | 24.01 | 24.29 | 54,384 | -0.02(-0.07%) |
Aug 30, 2010 | 24.68 | 24.78 | 24.31 | 24.31 | 3,243,493 | -0.39(-1.59%) |
Aug 27, 2010 | 24.58 | 24.75 | 24.21 | 24.70 | 6,060,466 | +0.21(+0.87%) |
Aug 26, 2010 | 24.49 | 24.57 | 24.28 | 24.49 | 7,446,232 | -0.06(-0.24%) |
Aug 25, 2010 | 24.60 | 24.74 | 24.25 | 24.55 | 103,910 | -0.46(-1.83%) |
Aug 24, 2010 | 24.77 | 25.16 | 24.74 | 25.01 | 3,010 | +0.03(+0.14%) |
Aug 23, 2010 | 24.80 | 25.15 | 24.79 | 24.97 | 4,795,559 | +0.24(+0.96%) |
Aug 20, 2010 | 24.41 | 24.79 | 24.41 | 24.73 | 6,307,545 | +0.15(+0.60%) |
Aug 19, 2010 | 24.76 | 24.82 | 24.52 | 24.59 | 1,411 | -0.25(-1.00%) |
Aug 18, 2010 | 25.14 | 25.17 | 24.71 | 24.84 | 6,607,167 | -0.34(-1.34%) |
Aug 17, 2010 | 24.95 | 25.30 | 24.83 | 25.17 | 6,477,987 | +0.38(+1.54%) |
Aug 16, 2010 | 24.61 | 24.81 | 24.50 | 24.79 | 4,495,899 | +0.07(+0.27%) |
Aug 13, 2010 | 24.72 | 24.88 | 24.53 | 24.72 | 4,349,421 | +0.06(+0.25%) |
Aug 12, 2010 | 24.39 | 24.76 | 24.28 | 24.66 | 6,012,540 | +0.05(+0.21%) |
Aug 11, 2010 | 24.63 | 24.71 | 24.50 | 24.61 | 5,303,654 | +0.10(+0.41%) |
Aug 10, 2010 | 24.51 | 25.10 | 24.47 | 24.51 | 532 | -0.28(-1.14%) |
Aug 09, 2010 | 24.67 | 24.83 | 24.59 | 24.79 | 3,330,668 | +0.20(+0.82%) |
Aug 06, 2010 | 24.59 | 24.59 | 24.21 | 24.59 | 4,581,906 | +0.07(+0.28%) |
Aug 05, 2010 | 24.35 | 24.52 | 24.28 | 24.52 | 3,329,115 | +0.03(+0.12%) |
Aug 04, 2010 | 24.28 | 24.55 | 24.16 | 24.49 | 5,108,042 | +0.21(+0.88%) |
Aug 03, 2010 | 24.26 | 24.57 | 24.13 | 24.28 | 5,704,658 | -0.04(-0.19%) |
Aug 02, 2010 | 23.88 | 24.35 | 23.88 | 24.32 | 5,789,650 | +0.68(+2.88%) |
Jul 30, 2010 | 23.64 | 23.76 | 23.22 | 23.64 | 6,450,015 | +0.17(+0.72%) |
Jul 29, 2010 | 24.30 | 24.45 | 23.46 | 23.47 | 8,652,067 | -0.73(-3.00%) |
Jul 28, 2010 | 24.20 | 24.44 | 24.09 | 24.20 | 1,022 | -0.16(-0.67%) |
Jul 27, 2010 | 24.36 | 24.40 | 24.03 | 24.36 | 1,129 | +0.38(+1.57%) |
Jul 26, 2010 | 23.79 | 24.06 | 23.79 | 23.99 | 3,422,000 | +0.11(+0.45%) |
Jul 23, 2010 | 23.75 | 23.93 | 23.59 | 23.88 | 5,455,844 | +0.11(+0.45%) |
Jul 22, 2010 | 23.43 | 23.87 | 23.36 | 23.77 | 25,768 | +0.54(+2.33%) |
Jul 21, 2010 | 23.64 | 23.64 | 23.10 | 23.23 | 4,755,757 | -0.39(-1.67%) |
Jul 20, 2010 | 23.63 | 23.63 | 23.01 | 23.63 | 6,198,059 | +0.32(+1.35%) |
Jul 19, 2010 | 22.85 | 23.41 | 22.85 | 23.31 | 4,593,417 | +0.55(+2.40%) |
Jul 16, 2010 | 22.76 | 23.20 | 22.71 | 22.76 | 3,988,210 | -0.47(-2.04%) |
Jul 15, 2010 | 23.33 | 23.37 | 23.06 | 23.24 | 3,890,935 | -0.10(-0.41%) |
Jul 14, 2010 | 23.03 | 23.34 | 22.97 | 23.33 | 14,632 | +0.19(+0.83%) |
Jul 13, 2010 | 23.21 | 23.27 | 22.96 | 23.14 | 3,893,141 | +0.06(+0.27%) |
Jul 12, 2010 | 22.93 | 23.14 | 22.83 | 23.08 | 3,380,398 | +0.05(+0.22%) |
Jul 09, 2010 | 23.03 | 23.06 | 22.76 | 23.03 | 3,153,271 | +0.08(+0.37%) |
Jul 08, 2010 | 22.75 | 22.94 | 22.63 | 22.94 | 20,273 | +0.32(+1.42%) |
Jul 07, 2010 | 22.03 | 22.65 | 21.89 | 22.62 | 4,879,540 | +0.59(+2.66%) |
Jul 06, 2010 | 21.88 | 22.17 | 21.83 | 22.04 | 3,374 | +0.26(+1.22%) |
Jul 02, 2010 | 21.77 | 22.06 | 21.73 | 21.77 | 6,542,512 | -0.17(-0.80%) |
Jul 01, 2010 | 21.92 | 22.12 | 21.82 | 21.95 | 9,192,496 | +0.14(+0.62%) |
Jun 30, 2010 | 22.12 | 22.25 | 21.74 | 21.81 | 8,001 | -0.28(-1.27%) |
Jun 29, 2010 | 22.09 | 22.66 | 22.04 | 22.09 | 14,836 | -0.52(-2.32%) |
Jun 25, 2010 | 22.62 | 22.73 | 22.44 | 22.62 | 5,485,615 | +0.01(+0.05%) |
Jun 24, 2010 | 22.66 | 22.92 | 22.57 | 22.61 | 4,106,714 | -0.05(-0.20%) |
Jun 23, 2010 | 22.91 | 22.94 | 22.49 | 22.65 | 6,321,752 | -0.35(-1.54%) |
Jun 22, 2010 | 23.62 | 23.64 | 22.92 | 23.01 | 12,277 | -0.54(-2.30%) |
Jun 21, 2010 | 23.88 | 23.95 | 23.45 | 23.55 | 4,452,645 | -0.10(-0.43%) |
Jun 18, 2010 | 23.65 | 23.72 | 23.50 | 23.65 | 6,025,830 | +0.08(+0.36%) |
Jun 17, 2010 | 23.43 | 23.59 | 23.32 | 23.56 | 4,191,434 | +0.10(+0.43%) |
Jun 16, 2010 | 23.09 | 23.52 | 23.09 | 23.46 | 3,747,812 | +0.22(+0.94%) |
Jun 15, 2010 | 22.96 | 23.27 | 22.89 | 23.24 | 5,594,397 | +0.45(+1.98%) |
Jun 14, 2010 | 23.09 | 23.09 | 22.79 | 22.79 | 4,511,553 | -0.07(-0.30%) |
Jun 11, 2010 | 22.75 | 22.92 | 22.62 | 22.86 | 3,607,153 | -0.12(-0.51%) |
Jun 10, 2010 | 22.73 | 22.98 | 22.71 | 22.98 | 4,191,486 | +0.50(+2.23%) |
Jun 09, 2010 | 22.69 | 22.74 | 22.39 | 22.48 | 4,888,982 | -0.14(-0.60%) |
Jun 08, 2010 | 22.13 | 22.64 | 22.00 | 22.61 | 1,420 | +0.47(+2.11%) |
Jun 07, 2010 | 22.04 | 22.54 | 21.98 | 22.14 | 8,571,849 | +0.18(+0.83%) |
Jun 04, 2010 | 21.96 | 22.46 | 21.91 | 21.96 | 8,034,279 | -0.64(-2.85%) |
Jun 03, 2010 | 22.46 | 22.61 | 22.35 | 22.61 | 5,924,263 | +0.24(+1.08%) |
Jun 02, 2010 | 21.86 | 22.36 | 21.76 | 22.36 | 8,136,976 | +0.64(+2.93%) |
Jun 01, 2010 | 21.79 | 22.10 | 21.68 | 21.73 | 7,430,862 | -0.21(-0.95%) |
May 28, 2010 | 21.94 | 22.22 | 21.90 | 21.94 | 5,243,266 | -0.10(-0.46%) |
May 27, 2010 | 22.03 | 22.12 | 21.82 | 22.04 | 5,365,002 | +0.33(+1.50%) |
May 26, 2010 | 22.14 | 22.14 | 21.62 | 21.71 | 177 | -0.12(-0.55%) |
May 25, 2010 | 21.44 | 21.84 | 21.18 | 21.83 | 7,370,749 | -0.01(-0.05%) |
May 24, 2010 | 21.88 | 22.17 | 21.74 | 21.84 | 4,751,783 | -0.16(-0.71%) |
May 21, 2010 | 21.55 | 22.00 | 21.45 | 22.00 | 7,187,271 | +0.16(+0.74%) |
May 20, 2010 | 22.04 | 22.25 | 21.84 | 21.84 | 7,996,362 | -0.66(-2.94%) |
May 19, 2010 | 22.50 | 22.64 | 22.27 | 22.50 | 4,519,167 | -0.16(-0.69%) |
May 18, 2010 | 23.00 | 23.10 | 22.63 | 22.65 | 359 | -0.31(-1.36%) |
May 17, 2010 | 22.89 | 23.04 | 22.65 | 22.97 | 5,244,182 | +0.16(+0.68%) |
May 14, 2010 | 22.81 | 23.17 | 22.68 | 22.81 | 4,633,416 | -0.31(-1.32%) |
May 13, 2010 | 23.26 | 23.44 | 23.07 | 23.12 | 3,673,150 | -0.17(-0.74%) |
May 12, 2010 | 23.23 | 23.36 | 23.09 | 23.29 | 4,148,318 | +0.03(+0.12%) |
May 11, 2010 | 23.30 | 23.47 | 23.19 | 23.26 | 4,875,845 | -0.06(-0.26%) |
May 10, 2010 | 23.08 | 23.36 | 23.06 | 23.32 | 7,314,313 | +0.94(+4.20%) |
May 07, 2010 | 22.28 | 22.78 | 22.00 | 22.38 | 10,948,142 | +0.04(+0.20%) |
May 06, 2010 | 22.37 | 23.15 | 21.19 | 22.34 | 1,771 | -1.00(-4.27%) |
May 05, 2010 | 23.34 | 23.42 | 23.12 | 23.33 | 3,734,095 | +0.14(+0.60%) |
May 04, 2010 | 23.37 | 23.55 | 23.11 | 23.19 | 4,567,197 | -0.44(-1.86%) |
May 03, 2010 | 23.32 | 23.68 | 23.22 | 23.63 | 3,439,021 | +0.37(+1.60%) |
Apr 30, 2010 | 23.02 | 23.49 | 22.96 | 23.26 | 7,065,622 | +0.28(+1.21%) |
Apr 29, 2010 | 23.06 | 23.22 | 22.88 | 22.98 | 5,766,084 | -0.07(-0.29%) |
Apr 28, 2010 | 22.95 | 23.05 | 22.77 | 23.05 | 6,946,116 | +0.16(+0.68%) |
Apr 27, 2010 | 23.17 | 23.33 | 22.87 | 22.89 | 6,057,415 | -0.40(-1.72%) |
Apr 26, 2010 | 23.19 | 23.50 | 23.18 | 23.29 | 5,021,105 | +0.05(+0.22%) |
Apr 23, 2010 | 23.04 | 23.26 | 22.88 | 23.24 | 4,301,103 | +0.23(+1.02%) |
Apr 22, 2010 | 22.93 | 23.03 | 22.84 | 23.01 | 5,262,201 | -0.01(-0.02%) |
Apr 21, 2010 | 23.00 | 23.14 | 22.97 | 23.02 | 46,784 | -0.03(-0.14%) |
Apr 20, 2010 | 23.07 | 23.11 | 22.96 | 23.05 | 3,864,917 | +0.08(+0.34%) |
Apr 19, 2010 | 22.84 | 23.02 | 22.84 | 22.97 | 4,181,641 | +0.06(+0.24%) |
Apr 16, 2010 | 23.03 | 23.12 | 22.84 | 22.92 | 7,086,572 | -0.14(-0.63%) |
Apr 15, 2010 | 22.99 | 23.12 | 22.90 | 23.06 | 5,007,343 | -0.02(-0.10%) |
Apr 14, 2010 | 23.16 | 23.23 | 22.95 | 23.08 | 4,863,973 | -0.11(-0.46%) |
Apr 13, 2010 | 23.18 | 23.27 | 23.09 | 23.19 | 4,348,116 | -0.07(-0.31%) |
Apr 12, 2010 | 23.24 | 23.33 | 23.14 | 23.26 | 3,855,866 | +0.12(+0.51%) |
Apr 09, 2010 | 22.81 | 23.17 | 22.65 | 23.14 | 8,360,275 | +0.07(+0.29%) |
Apr 08, 2010 | 23.09 | 23.16 | 23.04 | 23.08 | 4,891,269 | -0.10(-0.43%) |
Apr 07, 2010 | 23.12 | 23.27 | 23.05 | 23.18 | 5,445,804 | -0.03(-0.12%) |
Apr 06, 2010 | 23.14 | 23.28 | 23.08 | 23.21 | 5,535,407 | -0.01(-0.02%) |
Apr 05, 2010 | 23.31 | 23.33 | 23.18 | 23.21 | 6,237,651 | -0.07(-0.29%) |
Apr 01, 2010 | 22.93 | 23.28 | 23.28 | 23.28 | 6,183,425 | +0.40(+1.75%) |
Mar 31, 2010 | 22.92 | 23.03 | 22.79 | 22.88 | 6,322,415 | -0.08(-0.36%) |
Mar 30, 2010 | 22.90 | 23.16 | 22.89 | 22.96 | 9,342,002 | +0.04(+0.19%) |
Mar 29, 2010 | 22.68 | 22.97 | 22.60 | 22.92 | 7,133,133 | +0.32(+1.43%) |
Mar 26, 2010 | 22.49 | 22.65 | 22.33 | 22.59 | 8,844,521 | +0.19(+0.84%) |
Mar 25, 2010 | 22.32 | 22.52 | 22.22 | 22.40 | 11,555,871 | +0.10(+0.45%) |
Mar 24, 2010 | 22.19 | 22.40 | 22.18 | 22.30 | 5,845,060 | -0.06(-0.27%) |
Mar 23, 2010 | 22.35 | 22.40 | 22.16 | 22.37 | 6,572,027 | +0.03(+0.15%) |
Mar 22, 2010 | 22.63 | 22.63 | 22.21 | 22.33 | 8,484,472 | -0.32(-1.40%) |
Mar 19, 2010 | 22.53 | 22.69 | 22.47 | 22.65 | 11,103,649 | +0.11(+0.47%) |
Mar 18, 2010 | 22.56 | 22.61 | 22.34 | 22.54 | 7,091,857 | -0.03(-0.12%) |
Mar 17, 2010 | 22.27 | 22.60 | 22.21 | 22.57 | 11,472,583 | +0.37(+1.68%) |
Mar 16, 2010 | 22.35 | 22.35 | 22.04 | 22.20 | 8,526,277 | +0.10(+0.45%) |
Mar 15, 2010 | 22.01 | 22.10 | 21.97 | 22.10 | 8,362,444 | +0.01(+0.05%) |
Mar 12, 2010 | 22.17 | 22.20 | 22.01 | 22.09 | 6,176,498 | +0.02(+0.10%) |
Mar 11, 2010 | 21.85 | 22.06 | 21.78 | 22.06 | 3,007,310 | +0.15(+0.69%) |
Mar 10, 2010 | 21.87 | 21.98 | 21.76 | 21.91 | 5,885,298 | +0.09(+0.41%) |
Mar 09, 2010 | 21.74 | 21.90 | 21.65 | 21.83 | 4,576,728 | +0.08(+0.36%) |
Mar 08, 2010 | 21.76 | 21.81 | 21.65 | 21.75 | 2,808,664 | -0.02(-0.08%) |
Mar 05, 2010 | 21.66 | 21.79 | 21.53 | 21.76 | 3,297,397 | +0.20(+0.93%) |
Mar 04, 2010 | 21.49 | 21.63 | 21.42 | 21.56 | 4,150,954 | +0.08(+0.36%) |
Mar 03, 2010 | 21.41 | 21.70 | 21.37 | 21.49 | 5,303,382 | +0.07(+0.34%) |
Mar 02, 2010 | 21.43 | 21.52 | 21.35 | 21.41 | 4,395,173 | +0.10(+0.47%) |
Mar 01, 2010 | 21.18 | 21.44 | 21.18 | 21.31 | 5,639,506 | +0.17(+0.82%) |
Feb 26, 2010 | 21.30 | 21.46 | 21.14 | 21.14 | 6,056,822 | -0.19(-0.91%) |
Feb 25, 2010 | 21.25 | 21.36 | 20.99 | 21.34 | 6,040,838 | -0.11(-0.49%) |
Feb 24, 2010 | 21.44 | 21.45 | 21.13 | 21.44 | 7,080,334 | +0.09(+0.44%) |
Feb 23, 2010 | 21.43 | 21.53 | 21.32 | 21.35 | 7,516,349 | -0.10(-0.46%) |
Feb 22, 2010 | 21.68 | 21.69 | 21.31 | 21.45 | 5,317,853 | -0.09(-0.43%) |
Feb 19, 2010 | 21.19 | 21.57 | 21.15 | 21.54 | 4,586,734 | +0.25(+1.16%) |
Feb 18, 2010 | 21.06 | 21.32 | 21.06 | 21.29 | 4,595,538 | +0.19(+0.89%) |
Feb 17, 2010 | 21.06 | 21.16 | 20.98 | 21.11 | 6,076,337 | +0.08(+0.37%) |
Feb 16, 2010 | 20.47 | 21.04 | 20.46 | 21.03 | 6,004,974 | +0.60(+2.96%) |
Feb 12, 2010 | 20.24 | 20.42 | 20.42 | 20.42 | 6,957,983 | +0.04(+0.19%) |
Feb 11, 2010 | 20.06 | 20.42 | 19.89 | 20.39 | 5,411,058 | +0.26(+1.28%) |
Feb 10, 2010 | 20.13 | 20.23 | 19.86 | 20.13 | 4,923,586 | +0.02(+0.08%) |
Feb 09, 2010 | 20.07 | 20.37 | 19.98 | 20.11 | 4,919,915 | +0.16(+0.83%) |
Feb 08, 2010 | 20.17 | 20.22 | 19.95 | 19.95 | 4,014,456 | -0.26(-1.31%) |
Feb 05, 2010 | 20.22 | 20.26 | 19.87 | 20.21 | 6,227,493 | -0.06(-0.30%) |
Feb 04, 2010 | 20.60 | 20.69 | 20.25 | 20.27 | 4,742,343 | -0.43(-2.07%) |
Feb 03, 2010 | 20.84 | 20.85 | 20.55 | 20.70 | 3,707,404 | -0.19(-0.92%) |
Feb 02, 2010 | 20.77 | 20.90 | 20.47 | 20.89 | 4,388,874 | +0.13(+0.64%) |