Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.05 | 25.05 | 24.61 | 24.76 | 5,916,310 | -0.28(-1.11%) |
Oct 28, 2010 | 25.03 | 25.17 | 24.91 | 25.04 | 4,695,610 | +0.07(+0.30%) |
Oct 27, 2010 | 24.88 | 25.01 | 24.64 | 24.97 | 5,003,445 | -0.36(-1.44%) |
Oct 25, 2010 | 25.47 | 25.54 | 25.28 | 25.33 | 3,736,996 | -0.03(-0.11%) |
Oct 22, 2010 | 25.48 | 25.56 | 25.18 | 25.36 | 5,808,745 | -0.13(-0.51%) |
Oct 21, 2010 | 25.59 | 25.66 | 25.29 | 25.49 | 5,798,974 | +0.02(+0.09%) |
Oct 20, 2010 | 25.39 | 25.70 | 25.39 | 25.47 | 5,231,208 | +0.11(+0.45%) |
Oct 19, 2010 | 25.36 | 25.56 | 25.28 | 25.35 | 5,498,783 | -0.24(-0.94%) |
Oct 18, 2010 | 25.39 | 25.71 | 25.39 | 25.59 | 5,476,269 | +0.22(+0.85%) |
Oct 15, 2010 | 25.55 | 25.63 | 25.25 | 25.38 | 5,432,573 | -0.05(-0.20%) |
Oct 14, 2010 | 25.38 | 25.53 | 25.27 | 25.43 | 3,225,720 | +0.05(+0.18%) |
Oct 13, 2010 | 25.36 | 25.45 | 25.26 | 25.38 | 4,893,726 | +0.13(+0.52%) |
Oct 12, 2010 | 25.45 | 25.46 | 25.17 | 25.25 | 3,376,409 | -0.21(-0.83%) |
Oct 11, 2010 | 25.45 | 25.61 | 25.41 | 25.46 | 2,262,602 | +0.01(+0.02%) |
Oct 08, 2010 | 25.46 | 25.50 | 25.29 | 25.46 | 2,501,540 | +0.10(+0.38%) |
Oct 07, 2010 | 25.40 | 25.56 | 25.27 | 25.36 | 3,057,566 | +0.01(+0.04%) |
Oct 06, 2010 | 25.40 | 25.46 | 25.25 | 25.35 | 4,441,018 | -0.05(-0.20%) |
Oct 05, 2010 | 25.15 | 25.43 | 25.10 | 25.40 | 4,845,334 | +0.39(+1.57%) |
Oct 04, 2010 | 25.07 | 25.17 | 24.87 | 25.01 | 3,634,627 | -0.08(-0.32%) |
Oct 01, 2010 | 25.09 | 25.15 | 24.82 | 25.09 | 4,746,562 | +0.21(+0.84%) |
Sep 30, 2010 | 24.87 | 25.18 | 24.84 | 24.88 | 23,968 | -0.16(-0.65%) |
Sep 29, 2010 | 25.03 | 25.14 | 24.85 | 25.04 | 4,430,910 | -0.14(-0.54%) |
Sep 28, 2010 | 25.31 | 25.39 | 25.01 | 25.18 | 4,615,334 | -0.04(-0.16%) |
Sep 27, 2010 | 25.16 | 25.33 | 25.13 | 25.22 | 4,830,608 | +0.02(+0.07%) |
Sep 24, 2010 | 24.93 | 25.20 | 24.92 | 25.20 | 4,304,416 | +0.46(+1.87%) |
Sep 23, 2010 | 24.74 | 25.21 | 24.70 | 24.74 | 5,038,237 | -0.45(-1.79%) |
Sep 22, 2010 | 25.15 | 25.45 | 25.13 | 25.19 | 3,981,491 | +0.06(+0.23%) |
Sep 21, 2010 | 25.26 | 25.33 | 25.07 | 25.13 | 5,642,508 | -0.10(-0.41%) |
Sep 20, 2010 | 24.88 | 25.29 | 24.78 | 25.23 | 5,900,556 | +0.50(+2.00%) |
Sep 17, 2010 | 24.74 | 25.01 | 24.59 | 24.74 | 6,771,953 | -0.03(-0.14%) |
Sep 15, 2010 | 25.06 | 25.11 | 24.71 | 24.77 | 230,413 | -0.31(-1.25%) |
Sep 14, 2010 | 24.95 | 25.22 | 24.89 | 25.09 | 9,545,051 | +0.06(+0.25%) |
Sep 13, 2010 | 24.88 | 25.06 | 24.76 | 25.02 | 5,038,253 | +0.36(+1.46%) |
Sep 10, 2010 | 24.93 | 24.99 | 24.64 | 24.66 | 6,127,897 | -0.37(-1.48%) |
Sep 09, 2010 | 25.07 | 25.16 | 24.94 | 25.04 | 2,934,612 | +0.12(+0.48%) |
Sep 08, 2010 | 25.01 | 25.11 | 24.86 | 24.92 | 3,088,550 | -0.05(-0.21%) |
Sep 07, 2010 | 24.96 | 25.14 | 24.92 | 24.97 | 1,116 | -0.10(-0.39%) |
Sep 03, 2010 | 24.99 | 25.07 | 24.78 | 25.06 | 4,119,295 | +0.23(+0.94%) |
Sep 02, 2010 | 25.00 | 25.06 | 24.61 | 24.83 | 744 | -0.16(-0.64%) |
Sep 01, 2010 | 24.60 | 25.07 | 24.48 | 24.99 | 5,140,406 | +0.66(+2.72%) |
Aug 31, 2010 | 24.29 | 24.51 | 24.04 | 24.33 | 54,303 | -0.02(-0.07%) |
Aug 30, 2010 | 24.72 | 24.82 | 24.35 | 24.35 | 3,238,696 | -0.39(-1.59%) |
Aug 27, 2010 | 24.62 | 24.79 | 24.25 | 24.74 | 6,051,503 | +0.21(+0.87%) |
Aug 26, 2010 | 24.53 | 24.60 | 24.32 | 24.53 | 7,435,219 | -0.06(-0.24%) |
Aug 25, 2010 | 24.64 | 24.77 | 24.29 | 24.59 | 103,756 | -0.46(-1.83%) |
Aug 24, 2010 | 24.81 | 25.20 | 24.78 | 25.04 | 3,005 | +0.03(+0.14%) |
Aug 23, 2010 | 24.84 | 25.18 | 24.83 | 25.01 | 4,788,466 | +0.24(+0.96%) |
Aug 20, 2010 | 24.44 | 24.82 | 24.44 | 24.77 | 6,298,216 | +0.15(+0.60%) |
Aug 19, 2010 | 24.79 | 24.86 | 24.56 | 24.62 | 1,409 | -0.25(-1.00%) |
Aug 18, 2010 | 25.18 | 25.21 | 24.74 | 24.87 | 6,597,394 | -0.34(-1.34%) |
Aug 17, 2010 | 24.99 | 25.34 | 24.87 | 25.21 | 6,468,406 | +0.38(+1.54%) |
Aug 16, 2010 | 24.64 | 24.84 | 24.53 | 24.83 | 4,489,249 | +0.07(+0.27%) |
Aug 13, 2010 | 24.76 | 24.91 | 24.57 | 24.76 | 4,342,988 | +0.06(+0.25%) |
Aug 12, 2010 | 24.43 | 24.80 | 24.31 | 24.70 | 6,003,647 | +0.05(+0.21%) |
Aug 11, 2010 | 24.67 | 24.75 | 24.53 | 24.65 | 5,295,810 | +0.10(+0.41%) |
Aug 10, 2010 | 24.55 | 25.13 | 24.51 | 24.55 | 532 | -0.28(-1.14%) |
Aug 09, 2010 | 24.70 | 24.86 | 24.62 | 24.83 | 3,325,741 | +0.20(+0.82%) |
Aug 06, 2010 | 24.62 | 24.63 | 24.24 | 24.62 | 4,575,129 | +0.07(+0.28%) |
Aug 05, 2010 | 24.38 | 24.56 | 24.32 | 24.56 | 3,324,191 | +0.03(+0.11%) |
Aug 04, 2010 | 24.31 | 24.59 | 24.20 | 24.53 | 5,100,487 | +0.21(+0.88%) |
Aug 03, 2010 | 24.29 | 24.60 | 24.17 | 24.31 | 5,696,221 | -0.05(-0.19%) |
Aug 02, 2010 | 23.92 | 24.39 | 23.92 | 24.36 | 5,781,087 | +0.68(+2.88%) |
Jul 30, 2010 | 23.68 | 23.80 | 23.25 | 23.68 | 6,440,475 | +0.17(+0.72%) |
Jul 29, 2010 | 24.34 | 24.48 | 23.50 | 23.51 | 8,639,269 | -0.73(-3.00%) |
Jul 28, 2010 | 24.24 | 24.48 | 24.12 | 24.24 | 1,021 | -0.16(-0.67%) |
Jul 27, 2010 | 24.40 | 24.43 | 24.07 | 24.40 | 1,127 | +0.38(+1.57%) |
Jul 26, 2010 | 23.83 | 24.09 | 23.83 | 24.02 | 3,416,938 | +0.11(+0.45%) |
Jul 23, 2010 | 23.78 | 23.97 | 23.62 | 23.91 | 5,447,774 | +0.11(+0.45%) |
Jul 22, 2010 | 23.46 | 23.91 | 23.40 | 23.81 | 25,730 | +0.54(+2.33%) |
Jul 21, 2010 | 23.68 | 23.68 | 23.14 | 23.27 | 4,748,722 | -0.39(-1.67%) |
Jul 20, 2010 | 23.66 | 23.67 | 23.04 | 23.66 | 6,188,891 | +0.32(+1.35%) |
Jul 19, 2010 | 22.88 | 23.44 | 22.88 | 23.34 | 4,586,623 | +0.55(+2.40%) |
Jul 16, 2010 | 22.80 | 23.24 | 22.75 | 22.80 | 3,982,311 | -0.47(-2.04%) |
Jul 15, 2010 | 23.37 | 23.40 | 23.09 | 23.27 | 3,885,180 | -0.10(-0.41%) |
Jul 14, 2010 | 23.06 | 23.38 | 23.00 | 23.37 | 14,611 | +0.19(+0.83%) |
Jul 13, 2010 | 23.25 | 23.30 | 23.00 | 23.18 | 3,887,383 | +0.06(+0.27%) |
Jul 12, 2010 | 22.97 | 23.17 | 22.86 | 23.11 | 3,375,398 | +0.05(+0.22%) |
Jul 09, 2010 | 23.06 | 23.10 | 22.79 | 23.06 | 3,148,607 | +0.08(+0.37%) |
Jul 08, 2010 | 22.79 | 22.98 | 22.66 | 22.98 | 20,243 | +0.32(+1.42%) |
Jul 07, 2010 | 22.06 | 22.68 | 21.92 | 22.66 | 4,872,323 | +0.59(+2.66%) |
Jul 06, 2010 | 21.91 | 22.20 | 21.86 | 22.07 | 3,369 | +0.27(+1.22%) |
Jul 02, 2010 | 21.81 | 22.09 | 21.76 | 21.81 | 6,532,835 | -0.17(-0.80%) |
Jul 01, 2010 | 21.95 | 22.16 | 21.86 | 21.98 | 9,178,900 | +0.14(+0.62%) |
Jun 30, 2010 | 22.16 | 22.28 | 21.77 | 21.84 | 7,989 | -0.28(-1.27%) |
Jun 29, 2010 | 22.13 | 22.70 | 22.08 | 22.13 | 14,814 | -0.52(-2.32%) |
Jun 25, 2010 | 22.65 | 22.76 | 22.48 | 22.65 | 5,477,502 | +0.01(+0.05%) |
Jun 24, 2010 | 22.70 | 22.96 | 22.60 | 22.64 | 4,100,640 | -0.05(-0.20%) |
Jun 23, 2010 | 22.94 | 22.97 | 22.52 | 22.69 | 6,312,401 | -0.36(-1.54%) |
Jun 22, 2010 | 23.66 | 23.68 | 22.95 | 23.04 | 12,259 | -0.54(-2.30%) |
Jun 21, 2010 | 23.91 | 23.98 | 23.49 | 23.58 | 4,446,059 | -0.10(-0.43%) |
Jun 18, 2010 | 23.68 | 23.75 | 23.53 | 23.68 | 6,016,917 | +0.08(+0.36%) |
Jun 17, 2010 | 23.47 | 23.63 | 23.35 | 23.60 | 4,185,234 | +0.10(+0.43%) |
Jun 16, 2010 | 23.12 | 23.55 | 23.12 | 23.50 | 3,742,269 | +0.22(+0.94%) |
Jun 15, 2010 | 23.00 | 23.30 | 22.93 | 23.28 | 5,586,123 | +0.45(+1.98%) |
Jun 14, 2010 | 23.12 | 23.12 | 22.82 | 22.83 | 4,504,880 | -0.07(-0.30%) |
Jun 11, 2010 | 22.79 | 22.95 | 22.66 | 22.89 | 3,601,817 | -0.12(-0.51%) |
Jun 10, 2010 | 22.76 | 23.02 | 22.75 | 23.01 | 4,185,286 | +0.50(+2.23%) |
Jun 09, 2010 | 22.72 | 22.77 | 22.43 | 22.51 | 4,881,750 | -0.14(-0.60%) |
Jun 08, 2010 | 22.16 | 22.67 | 22.04 | 22.65 | 1,418 | +0.47(+2.11%) |
Jun 07, 2010 | 22.07 | 22.57 | 22.01 | 22.18 | 8,559,170 | +0.18(+0.83%) |
Jun 04, 2010 | 21.99 | 22.49 | 21.95 | 21.99 | 8,022,395 | -0.65(-2.85%) |
Jun 03, 2010 | 22.49 | 22.65 | 22.38 | 22.64 | 5,915,500 | +0.24(+1.08%) |
Jun 02, 2010 | 21.90 | 22.40 | 21.79 | 22.40 | 8,124,940 | +0.64(+2.93%) |
Jun 01, 2010 | 21.82 | 22.13 | 21.71 | 21.76 | 7,419,871 | -0.21(-0.95%) |
May 28, 2010 | 21.97 | 22.25 | 21.94 | 21.97 | 5,235,510 | -0.10(-0.46%) |
May 27, 2010 | 22.06 | 22.15 | 21.86 | 22.07 | 5,357,066 | +0.33(+1.50%) |
May 26, 2010 | 22.17 | 22.17 | 21.65 | 21.74 | 177 | -0.12(-0.55%) |
May 25, 2010 | 21.47 | 21.87 | 21.21 | 21.86 | 7,359,848 | -0.01(-0.05%) |
May 24, 2010 | 21.91 | 22.21 | 21.77 | 21.87 | 4,744,756 | -0.16(-0.71%) |
May 21, 2010 | 21.58 | 22.04 | 21.48 | 22.03 | 7,176,642 | +0.16(+0.74%) |
May 20, 2010 | 22.08 | 22.28 | 21.87 | 21.87 | 7,984,536 | -0.66(-2.94%) |
May 19, 2010 | 22.54 | 22.67 | 22.30 | 22.53 | 4,512,484 | -0.16(-0.69%) |
May 18, 2010 | 23.03 | 23.13 | 22.66 | 22.69 | 358 | -0.31(-1.36%) |
May 17, 2010 | 22.92 | 23.07 | 22.69 | 23.00 | 5,236,427 | +0.16(+0.68%) |
May 14, 2010 | 22.84 | 23.21 | 22.72 | 22.84 | 4,626,564 | -0.31(-1.32%) |
May 13, 2010 | 23.30 | 23.47 | 23.11 | 23.15 | 3,667,718 | -0.17(-0.74%) |
May 12, 2010 | 23.27 | 23.40 | 23.13 | 23.32 | 4,142,183 | +0.03(+0.12%) |
May 11, 2010 | 23.33 | 23.51 | 23.22 | 23.30 | 4,868,634 | -0.06(-0.26%) |
May 10, 2010 | 23.12 | 23.39 | 23.09 | 23.36 | 7,303,495 | +0.94(+4.20%) |
May 07, 2010 | 22.31 | 22.81 | 22.03 | 22.42 | 10,931,950 | +0.04(+0.20%) |
May 06, 2010 | 22.40 | 23.18 | 21.22 | 22.37 | 1,769 | -1.00(-4.27%) |
May 05, 2010 | 23.37 | 23.46 | 23.16 | 23.37 | 3,728,572 | +0.14(+0.60%) |
May 04, 2010 | 23.41 | 23.58 | 23.14 | 23.23 | 4,560,443 | -0.44(-1.86%) |
May 03, 2010 | 23.35 | 23.72 | 23.26 | 23.67 | 3,433,935 | +0.37(+1.60%) |
Apr 30, 2010 | 23.05 | 23.53 | 22.99 | 23.30 | 7,055,173 | +0.28(+1.21%) |
Apr 29, 2010 | 23.09 | 23.25 | 22.92 | 23.02 | 5,757,557 | -0.07(-0.29%) |
Apr 28, 2010 | 22.98 | 23.08 | 22.81 | 23.08 | 6,935,843 | +0.16(+0.68%) |
Apr 27, 2010 | 23.20 | 23.37 | 22.90 | 22.93 | 6,048,457 | -0.40(-1.72%) |
Apr 26, 2010 | 23.23 | 23.54 | 23.21 | 23.33 | 5,013,679 | +0.05(+0.22%) |
Apr 23, 2010 | 23.07 | 23.30 | 22.91 | 23.28 | 4,294,742 | +0.23(+1.02%) |
Apr 22, 2010 | 22.97 | 23.07 | 22.88 | 23.04 | 5,254,418 | -0.01(-0.02%) |
Apr 21, 2010 | 23.03 | 23.17 | 23.01 | 23.05 | 46,715 | -0.03(-0.15%) |
Apr 20, 2010 | 23.11 | 23.14 | 22.99 | 23.08 | 3,859,201 | +0.08(+0.34%) |
Apr 19, 2010 | 22.88 | 23.05 | 22.88 | 23.01 | 4,175,457 | +0.06(+0.24%) |
Apr 16, 2010 | 23.06 | 23.15 | 22.88 | 22.95 | 7,076,091 | -0.14(-0.63%) |
Apr 15, 2010 | 23.03 | 23.16 | 22.93 | 23.09 | 4,999,938 | -0.02(-0.10%) |
Apr 14, 2010 | 23.19 | 23.26 | 22.98 | 23.12 | 4,856,779 | -0.11(-0.46%) |
Apr 13, 2010 | 23.21 | 23.31 | 23.13 | 23.22 | 4,341,685 | -0.07(-0.31%) |
Apr 12, 2010 | 23.28 | 23.36 | 23.18 | 23.30 | 3,850,163 | +0.12(+0.50%) |
Apr 09, 2010 | 22.84 | 23.21 | 22.69 | 23.18 | 8,347,911 | +0.07(+0.29%) |
Apr 08, 2010 | 23.13 | 23.19 | 23.08 | 23.11 | 4,884,035 | -0.10(-0.43%) |
Apr 07, 2010 | 23.15 | 23.30 | 23.08 | 23.21 | 5,437,750 | -0.03(-0.12%) |
Apr 06, 2010 | 23.18 | 23.32 | 23.12 | 23.24 | 5,527,221 | -0.01(-0.02%) |
Apr 05, 2010 | 23.34 | 23.37 | 23.21 | 23.25 | 6,228,426 | -0.07(-0.29%) |
Apr 01, 2010 | 22.96 | 23.31 | 23.31 | 23.31 | 6,174,280 | +0.40(+1.75%) |
Mar 31, 2010 | 22.96 | 23.07 | 22.83 | 22.91 | 6,313,064 | -0.08(-0.36%) |
Mar 30, 2010 | 22.93 | 23.19 | 22.92 | 22.99 | 9,328,186 | +0.04(+0.19%) |
Mar 29, 2010 | 22.71 | 23.00 | 22.64 | 22.95 | 7,122,584 | +0.32(+1.43%) |
Mar 26, 2010 | 22.53 | 22.69 | 22.36 | 22.63 | 8,831,441 | +0.19(+0.84%) |
Mar 25, 2010 | 22.35 | 22.55 | 22.25 | 22.44 | 11,538,781 | +0.10(+0.45%) |
Mar 24, 2010 | 22.22 | 22.43 | 22.21 | 22.34 | 5,836,416 | -0.06(-0.27%) |
Mar 23, 2010 | 22.38 | 22.44 | 22.19 | 22.40 | 6,562,307 | +0.03(+0.15%) |
Mar 22, 2010 | 22.66 | 22.66 | 22.25 | 22.36 | 8,471,924 | -0.32(-1.40%) |
Mar 19, 2010 | 22.57 | 22.72 | 22.50 | 22.68 | 11,087,228 | +0.11(+0.47%) |
Mar 18, 2010 | 22.59 | 22.64 | 22.37 | 22.58 | 7,081,368 | -0.03(-0.12%) |
Mar 17, 2010 | 22.30 | 22.64 | 22.25 | 22.60 | 11,455,616 | +0.37(+1.68%) |
Mar 16, 2010 | 22.38 | 22.38 | 22.08 | 22.23 | 8,513,667 | +0.10(+0.45%) |
Mar 15, 2010 | 22.04 | 22.14 | 22.00 | 22.13 | 8,350,076 | +0.01(+0.05%) |
Mar 12, 2010 | 22.20 | 22.23 | 22.04 | 22.12 | 6,167,363 | +0.02(+0.10%) |
Mar 11, 2010 | 21.88 | 22.10 | 21.81 | 22.10 | 3,002,862 | +0.15(+0.69%) |
Mar 10, 2010 | 21.90 | 22.01 | 21.80 | 21.95 | 5,876,594 | +0.09(+0.41%) |
Mar 09, 2010 | 21.77 | 21.93 | 21.68 | 21.86 | 4,569,960 | +0.08(+0.36%) |
Mar 08, 2010 | 21.80 | 21.84 | 21.68 | 21.78 | 2,804,510 | -0.02(-0.08%) |
Mar 05, 2010 | 21.70 | 21.82 | 21.56 | 21.80 | 3,292,520 | +0.20(+0.93%) |
Mar 04, 2010 | 21.52 | 21.66 | 21.45 | 21.60 | 4,144,815 | +0.08(+0.36%) |
Mar 03, 2010 | 21.44 | 21.73 | 21.41 | 21.52 | 5,295,539 | +0.07(+0.34%) |
Mar 02, 2010 | 21.46 | 21.55 | 21.38 | 21.45 | 4,388,673 | +0.10(+0.47%) |
Mar 01, 2010 | 21.21 | 21.47 | 21.21 | 21.34 | 5,631,166 | +0.17(+0.82%) |
Feb 26, 2010 | 21.33 | 21.49 | 21.17 | 21.17 | 6,047,865 | -0.20(-0.91%) |
Feb 25, 2010 | 21.28 | 21.40 | 21.02 | 21.37 | 6,031,904 | -0.11(-0.49%) |
Feb 24, 2010 | 21.47 | 21.48 | 21.16 | 21.47 | 7,069,863 | +0.09(+0.44%) |
Feb 23, 2010 | 21.46 | 21.56 | 21.35 | 21.38 | 7,505,234 | -0.10(-0.46%) |
Feb 22, 2010 | 21.71 | 21.72 | 21.34 | 21.48 | 5,309,989 | -0.09(-0.43%) |
Feb 19, 2010 | 21.22 | 21.61 | 21.18 | 21.57 | 4,579,951 | +0.25(+1.16%) |
Feb 18, 2010 | 21.09 | 21.35 | 21.09 | 21.32 | 4,588,743 | +0.19(+0.89%) |
Feb 17, 2010 | 21.09 | 21.19 | 21.01 | 21.14 | 6,067,352 | +0.08(+0.37%) |
Feb 16, 2010 | 20.50 | 21.07 | 20.49 | 21.06 | 5,996,094 | +0.61(+2.96%) |
Feb 12, 2010 | 20.27 | 20.45 | 20.45 | 20.45 | 6,947,694 | +0.04(+0.19%) |
Feb 11, 2010 | 20.09 | 20.45 | 19.91 | 20.42 | 5,403,056 | +0.26(+1.28%) |
Feb 10, 2010 | 20.16 | 20.26 | 19.89 | 20.16 | 4,916,305 | +0.02(+0.08%) |
Feb 09, 2010 | 20.10 | 20.41 | 20.01 | 20.14 | 4,912,639 | +0.17(+0.83%) |
Feb 08, 2010 | 20.20 | 20.25 | 19.98 | 19.98 | 4,008,520 | -0.26(-1.31%) |
Feb 05, 2010 | 20.25 | 20.29 | 19.90 | 20.24 | 6,218,284 | -0.06(-0.30%) |
Feb 04, 2010 | 20.63 | 20.72 | 20.28 | 20.30 | 4,735,330 | -0.43(-2.07%) |
Feb 03, 2010 | 20.87 | 20.88 | 20.58 | 20.73 | 3,701,922 | -0.19(-0.92%) |
Feb 02, 2010 | 20.80 | 20.93 | 20.50 | 20.92 | 4,382,383 | +0.13(+0.64%) |
Feb 01, 2010 | 20.72 | 20.85 | 20.47 | 20.79 | 3,200,771 | +0.16(+0.77%) |
Jan 29, 2010 | 20.75 | 20.93 | 20.62 | 20.63 | 5,457,998 | -0.08(-0.37%) |
Jan 28, 2010 | 20.94 | 20.96 | 20.71 | 20.71 | 5,754,873 | -0.22(-1.05%) |
Jan 27, 2010 | 20.93 | 20.94 | 20.48 | 20.93 | 6,088,865 | -0.05(-0.26%) |
Jan 26, 2010 | 20.92 | 21.11 | 20.82 | 20.98 | 3,065,711 | +0.02(+0.08%) |
Jan 25, 2010 | 20.93 | 21.07 | 20.74 | 20.97 | 2,957,567 | +0.15(+0.71%) |
Jan 22, 2010 | 21.18 | 21.26 | 20.80 | 20.82 | 5,124,057 | -0.40(-1.89%) |
Jan 21, 2010 | 21.53 | 21.72 | 21.09 | 21.22 | 5,167,656 | -0.28(-1.31%) |
Jan 20, 2010 | 21.55 | 21.55 | 21.21 | 21.50 | 3,209,208 | -0.21(-0.99%) |
Jan 19, 2010 | 21.42 | 21.72 | 21.35 | 21.72 | 2,789,794 | +0.32(+1.49%) |
Jan 15, 2010 | 21.50 | 21.40 | 21.40 | 21.40 | 4,056,513 | -0.14(-0.66%) |
Jan 14, 2010 | 21.50 | 21.57 | 21.40 | 21.54 | 2,643,283 | -0.02(-0.10%) |
Jan 13, 2010 | 21.48 | 21.68 | 21.36 | 21.56 | 4,052,584 | +0.12(+0.56%) |
Jan 12, 2010 | 21.50 | 21.62 | 21.39 | 21.44 | 3,530,290 | -0.11(-0.51%) |
Jan 11, 2010 | 21.30 | 21.56 | 21.30 | 21.55 | 4,659,825 | +0.31(+1.48%) |
Jan 08, 2010 | 21.22 | 21.27 | 21.05 | 21.24 | 3,230,341 | -0.01(-0.05%) |
Jan 07, 2010 | 21.22 | 21.26 | 21.06 | 21.25 | 3,455,973 | +0.03(+0.16%) |
Jan 06, 2010 | 21.20 | 21.33 | 21.09 | 21.21 | 5,233,717 | +0.02(+0.10%) |
Jan 05, 2010 | 21.40 | 21.49 | 20.97 | 21.19 | 5,088,027 | -0.26(-1.23%) |
Jan 04, 2010 | 21.53 | 21.71 | 21.39 | 21.46 | 3,950,023 | +0.02(+0.10%) |
Dec 31, 2009 | 21.75 | 21.43 | 21.43 | 21.43 | 3,203,667 | -0.32(-1.47%) |
Dec 30, 2009 | 21.59 | 21.81 | 21.59 | 21.75 | 1,738,294 | +0.06(+0.25%) |
Dec 29, 2009 | 21.77 | 21.91 | 21.69 | 21.70 | 2,428,181 | -0.12(-0.53%) |
Dec 28, 2009 | 21.75 | 21.82 | 21.63 | 21.82 | 2,684,936 | +0.13(+0.61%) |
Dec 24, 2009 | 21.53 | 21.75 | 21.53 | 21.68 | 1,252,090 | +0.13(+0.59%) |
Dec 23, 2009 | 21.53 | 21.63 | 21.43 | 21.56 | 2,924,524 | +0.01(+0.05%) |
Dec 22, 2009 | 21.63 | 21.74 | 21.49 | 21.55 | 2,902,443 | -0.13(-0.58%) |
Dec 21, 2009 | 21.61 | 21.79 | 21.58 | 21.67 | 3,626,695 | +0.12(+0.56%) |
Dec 18, 2009 | 21.47 | 21.72 | 21.33 | 21.55 | 8,627,820 | +0.09(+0.44%) |
Dec 17, 2009 | 21.57 | 21.62 | 21.36 | 21.46 | 4,092,323 | -0.17(-0.79%) |
Dec 16, 2009 | 21.72 | 21.79 | 21.55 | 21.63 | 4,493,666 | +0.01(+0.05%) |
Dec 15, 2009 | 21.70 | 21.70 | 21.50 | 21.62 | 4,033,375 | -0.15(-0.71%) |
Dec 14, 2009 | 21.72 | 21.79 | 21.60 | 21.77 | 5,520,337 | +0.25(+1.15%) |
Dec 11, 2009 | 21.36 | 21.58 | 21.24 | 21.52 | 5,705,029 | +0.26(+1.24%) |
Dec 10, 2009 | 21.19 | 21.35 | 21.06 | 21.26 | 4,008,420 | +0.17(+0.81%) |
Dec 09, 2009 | 21.05 | 21.13 | 20.87 | 21.09 | 3,856,480 | +0.08(+0.37%) |
Dec 08, 2009 | 21.01 | 21.15 | 20.79 | 21.01 | 5,414,729 | -0.04(-0.18%) |
Dec 07, 2009 | 20.86 | 21.16 | 20.81 | 21.05 | 5,169,503 | +0.26(+1.24%) |
Dec 04, 2009 | 21.03 | 21.15 | 20.53 | 20.79 | 5,254,671 | -0.06(-0.29%) |
Dec 03, 2009 | 20.82 | 21.03 | 20.71 | 20.85 | 5,674,516 | -0.01(-0.05%) |
Dec 02, 2009 | 20.43 | 20.86 | 20.41 | 20.86 | 7,120,506 | +0.39(+1.88%) |
Dec 01, 2009 | 20.17 | 20.50 | 20.14 | 20.48 | 6,132,694 | +0.44(+2.20%) |
Nov 30, 2009 | 19.94 | 20.08 | 19.86 | 20.04 | 5,216,777 | +0.13(+0.66%) |
Nov 27, 2009 | 19.98 | 20.10 | 19.82 | 19.90 | 2,378,859 | -0.35(-1.74%) |
Nov 25, 2009 | 20.16 | 20.32 | 20.04 | 20.26 | 5,581,271 | -0.10(-0.51%) |
Nov 24, 2009 | 20.25 | 20.48 | 20.22 | 20.36 | 6,825,002 | +0.12(+0.57%) |
Nov 23, 2009 | 20.21 | 20.45 | 20.19 | 20.25 | 5,513,991 | +0.21(+1.07%) |
Nov 20, 2009 | 19.84 | 20.05 | 19.72 | 20.03 | 9,929,423 | -0.24(-1.20%) |
Nov 19, 2009 | 20.34 | 20.39 | 20.18 | 20.27 | 4,992,438 | -0.13(-0.62%) |
Nov 18, 2009 | 20.49 | 20.54 | 20.32 | 20.40 | 4,100,392 | -0.12(-0.56%) |
Nov 17, 2009 | 20.41 | 20.52 | 20.38 | 20.52 | 5,519,536 | +0.08(+0.40%) |
Nov 16, 2009 | 20.06 | 20.44 | 20.05 | 20.43 | 6,007,004 | +0.46(+2.32%) |
Nov 13, 2009 | 19.89 | 20.09 | 19.83 | 19.97 | 5,182,035 | +0.00(+0.00%) |
Nov 12, 2009 | 20.19 | 20.27 | 19.91 | 19.97 | 5,546,226 | -0.22(-1.09%) |
Nov 11, 2009 | 20.32 | 20.36 | 20.10 | 20.19 | 4,291,870 | -0.06(-0.30%) |
Nov 10, 2009 | 20.12 | 20.29 | 20.10 | 20.25 | 5,325,412 | +0.09(+0.44%) |
Nov 09, 2009 | 19.94 | 20.17 | 19.85 | 20.16 | 5,483,492 | +0.35(+1.78%) |
Nov 06, 2009 | 19.68 | 20.02 | 19.64 | 19.81 | 7,543,274 | +0.05(+0.25%) |
Nov 05, 2009 | 19.51 | 19.79 | 19.51 | 19.76 | 6,356,613 | +0.43(+2.22%) |
Nov 04, 2009 | 19.19 | 19.61 | 19.16 | 19.33 | 6,794,615 | +0.20(+1.07%) |
Nov 03, 2009 | 19.05 | 19.28 | 18.98 | 19.13 | 6,810,187 | +0.07(+0.38%) |