Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.72 | 23.93 | 23.65 | 23.84 | 1,288,154 | +0.16(+0.68%) |
Oct 28, 2010 | 24.00 | 24.00 | 23.66 | 23.68 | 1,464,693 | -0.22(-0.92%) |
Oct 27, 2010 | 24.03 | 24.08 | 23.77 | 23.90 | 1,196,428 | -0.31(-1.27%) |
Oct 25, 2010 | 24.45 | 24.49 | 24.16 | 24.21 | 1,260,309 | -0.04(-0.18%) |
Oct 22, 2010 | 24.61 | 24.61 | 24.15 | 24.25 | 1,693,048 | -0.03(-0.13%) |
Oct 21, 2010 | 24.47 | 24.51 | 24.11 | 24.28 | 2,593,138 | -0.05(-0.22%) |
Oct 20, 2010 | 23.97 | 24.39 | 23.96 | 24.34 | 2,036,544 | +0.36(+1.50%) |
Oct 19, 2010 | 23.74 | 24.04 | 23.67 | 23.98 | 2,477,603 | -0.33(-1.35%) |
Oct 18, 2010 | 23.90 | 24.35 | 23.90 | 24.31 | 1,837,700 | +0.25(+1.06%) |
Oct 15, 2010 | 24.21 | 24.26 | 23.80 | 24.05 | 2,398,032 | +0.00(+0.02%) |
Oct 14, 2010 | 24.23 | 24.38 | 23.97 | 24.05 | 2,297,480 | -0.12(-0.49%) |
Oct 13, 2010 | 24.10 | 24.50 | 24.10 | 24.17 | 2,165,176 | +0.32(+1.34%) |
Oct 12, 2010 | 23.81 | 23.89 | 23.71 | 23.84 | 1,483,956 | +0.02(+0.09%) |
Oct 11, 2010 | 23.80 | 23.95 | 23.75 | 23.82 | 748,151 | +0.07(+0.30%) |
Oct 08, 2010 | 23.75 | 23.80 | 23.59 | 23.75 | 1,399,623 | +0.07(+0.28%) |
Oct 07, 2010 | 23.92 | 23.92 | 23.62 | 23.69 | 2,104,774 | -0.16(-0.68%) |
Oct 06, 2010 | 23.63 | 23.95 | 23.61 | 23.85 | 2,363,446 | +0.32(+1.38%) |
Oct 05, 2010 | 23.19 | 23.60 | 23.15 | 23.52 | 1,937,068 | +0.54(+2.35%) |
Oct 04, 2010 | 22.97 | 23.14 | 22.81 | 22.99 | 1,685,683 | -0.13(-0.55%) |
Oct 01, 2010 | 23.11 | 23.15 | 22.84 | 23.11 | 3,229,619 | +0.25(+1.07%) |
Sep 30, 2010 | 22.99 | 23.13 | 22.71 | 22.87 | 2,395,736 | +0.17(+0.75%) |
Sep 29, 2010 | 22.70 | 22.87 | 22.59 | 22.70 | 1,727,231 | -0.00(-0.02%) |
Sep 28, 2010 | 22.60 | 22.77 | 22.49 | 22.70 | 1,762,193 | +0.07(+0.29%) |
Sep 27, 2010 | 22.97 | 23.06 | 22.61 | 22.63 | 1,555,440 | -0.22(-0.96%) |
Sep 24, 2010 | 22.63 | 22.88 | 22.63 | 22.85 | 1,526,986 | +0.51(+2.30%) |
Sep 23, 2010 | 22.20 | 22.58 | 22.15 | 22.34 | 1,861,247 | -0.14(-0.62%) |
Sep 22, 2010 | 22.79 | 23.00 | 22.34 | 22.48 | 2,408,660 | -0.39(-1.69%) |
Sep 21, 2010 | 23.04 | 23.20 | 22.78 | 22.87 | 2,638,632 | -0.16(-0.69%) |
Sep 20, 2010 | 23.06 | 23.22 | 22.95 | 23.02 | 1,689,634 | +0.01(+0.06%) |
Sep 17, 2010 | 23.01 | 23.26 | 22.88 | 23.01 | 1,355,802 | -0.22(-0.96%) |
Sep 15, 2010 | 23.02 | 23.29 | 22.77 | 23.24 | 1,696,201 | +0.05(+0.21%) |
Sep 14, 2010 | 23.31 | 23.50 | 23.06 | 23.19 | 2,386,008 | -0.11(-0.49%) |
Sep 13, 2010 | 22.94 | 23.33 | 22.94 | 23.30 | 1,783,558 | +0.65(+2.89%) |
Sep 10, 2010 | 22.50 | 22.66 | 22.34 | 22.65 | 1,124,799 | +0.17(+0.76%) |
Sep 09, 2010 | 22.53 | 22.64 | 22.37 | 22.48 | 1,428,589 | +0.24(+1.09%) |
Sep 08, 2010 | 22.02 | 22.52 | 22.02 | 22.24 | 1,808,401 | +0.32(+1.48%) |
Sep 07, 2010 | 22.19 | 22.20 | 21.85 | 21.91 | 2,253,036 | -0.32(-1.44%) |
Sep 03, 2010 | 22.17 | 22.45 | 22.04 | 22.23 | 1,924,302 | +0.43(+1.97%) |
Sep 02, 2010 | 21.80 | 21.88 | 21.70 | 21.80 | 1,431,053 | +0.10(+0.46%) |
Sep 01, 2010 | 21.34 | 21.82 | 21.34 | 21.70 | 3,308,546 | +0.78(+3.71%) |
Aug 31, 2010 | 20.91 | 21.24 | 20.84 | 20.92 | 3,191 | -0.28(-1.30%) |
Aug 30, 2010 | 21.04 | 21.27 | 20.98 | 21.20 | 2,290,935 | +0.21(+0.98%) |
Aug 27, 2010 | 20.99 | 21.05 | 20.20 | 20.99 | 2,435,180 | +0.67(+3.28%) |
Aug 26, 2010 | 20.31 | 20.60 | 20.27 | 20.33 | 2,901,407 | -0.58(-2.77%) |
Aug 25, 2010 | 20.62 | 21.02 | 20.41 | 20.91 | 3,193,230 | +0.21(+1.02%) |
Aug 24, 2010 | 21.02 | 21.02 | 20.58 | 20.70 | 2,614,180 | -0.82(-3.79%) |
Aug 23, 2010 | 21.60 | 21.68 | 21.45 | 21.51 | 1,026,221 | -0.00(-0.02%) |
Aug 20, 2010 | 21.50 | 21.63 | 21.24 | 21.52 | 1,259,007 | -0.20(-0.93%) |
Aug 19, 2010 | 21.98 | 22.08 | 21.56 | 21.72 | 2,222,673 | -0.32(-1.45%) |
Aug 18, 2010 | 21.83 | 22.14 | 21.66 | 22.04 | 1,543,565 | +0.24(+1.11%) |
Aug 17, 2010 | 21.88 | 22.09 | 21.61 | 21.80 | 1,438,508 | +0.24(+1.12%) |
Aug 16, 2010 | 21.53 | 21.59 | 21.38 | 21.56 | 1,540,181 | -0.00(-0.02%) |
Aug 13, 2010 | 21.56 | 21.91 | 21.54 | 21.56 | 1,273,073 | -0.10(-0.47%) |
Aug 12, 2010 | 21.67 | 21.79 | 21.56 | 21.66 | 1,638,682 | -0.20(-0.92%) |
Aug 11, 2010 | 22.23 | 22.27 | 21.76 | 21.86 | 1,676,375 | -0.79(-3.50%) |
Aug 10, 2010 | 22.51 | 22.75 | 22.34 | 22.66 | 1,195,803 | -0.21(-0.92%) |
Aug 09, 2010 | 22.74 | 22.95 | 22.65 | 22.87 | 1,121,464 | +0.26(+1.16%) |
Aug 06, 2010 | 22.60 | 22.65 | 22.16 | 22.60 | 1,608,603 | -0.14(-0.64%) |
Aug 05, 2010 | 23.13 | 23.16 | 22.70 | 22.75 | 1,425,210 | -0.37(-1.59%) |
Aug 04, 2010 | 23.17 | 23.25 | 22.90 | 23.12 | 626 | +0.02(+0.09%) |
Aug 03, 2010 | 23.34 | 23.40 | 23.02 | 23.09 | 1,447,800 | -0.26(-1.13%) |
Aug 02, 2010 | 23.23 | 23.39 | 23.17 | 23.36 | 984,293 | +0.43(+1.87%) |
Jul 30, 2010 | 22.93 | 23.18 | 22.47 | 22.93 | 2,103,049 | +0.07(+0.29%) |
Jul 29, 2010 | 22.96 | 23.19 | 22.67 | 22.86 | 2,318,371 | +0.11(+0.46%) |
Jul 28, 2010 | 22.65 | 22.95 | 22.65 | 22.76 | 1,955,625 | +0.14(+0.60%) |
Jul 27, 2010 | 22.52 | 22.75 | 22.47 | 22.62 | 1,971,068 | +0.32(+1.46%) |
Jul 26, 2010 | 22.13 | 22.36 | 21.99 | 22.30 | 2,226,840 | +0.28(+1.25%) |
Jul 23, 2010 | 21.94 | 22.10 | 21.79 | 22.02 | 3,257,532 | +0.08(+0.36%) |
Jul 22, 2010 | 21.97 | 22.02 | 21.85 | 21.94 | 3,068,253 | +0.59(+2.78%) |
Jul 21, 2010 | 22.31 | 22.31 | 21.29 | 21.35 | 3,625,482 | -0.71(-3.22%) |
Jul 20, 2010 | 21.61 | 22.08 | 21.53 | 22.06 | 1,940,068 | +0.20(+0.90%) |
Jul 19, 2010 | 21.95 | 22.12 | 21.71 | 21.86 | 2,408,271 | -0.17(-0.76%) |
Jul 16, 2010 | 22.03 | 22.50 | 21.94 | 22.03 | 2,470,847 | -0.68(-2.99%) |
Jul 15, 2010 | 22.74 | 22.81 | 22.26 | 22.71 | 2,412,948 | -0.06(-0.25%) |
Jul 14, 2010 | 22.79 | 22.93 | 22.66 | 22.76 | 1,837,153 | -0.02(-0.09%) |
Jul 13, 2010 | 22.82 | 22.96 | 22.64 | 22.78 | 2,530,709 | +0.28(+1.26%) |
Jul 12, 2010 | 22.60 | 22.77 | 22.40 | 22.50 | 2,444,727 | -0.05(-0.21%) |
Jul 09, 2010 | 22.55 | 22.59 | 22.05 | 22.55 | 3,457,409 | +0.67(+3.09%) |
Jul 08, 2010 | 21.88 | 21.93 | 21.51 | 21.87 | 3,321,224 | +0.34(+1.56%) |
Jul 07, 2010 | 21.31 | 21.55 | 21.24 | 21.54 | 2,773,916 | +0.29(+1.38%) |
Jul 06, 2010 | 21.16 | 21.37 | 20.95 | 21.25 | 4,202,715 | +0.72(+3.50%) |
Jul 02, 2010 | 20.53 | 20.72 | 20.38 | 20.53 | 2,876,730 | +0.09(+0.46%) |
Jul 01, 2010 | 20.51 | 20.71 | 20.07 | 20.43 | 2,776,482 | -0.12(-0.57%) |
Jun 30, 2010 | 20.75 | 20.95 | 20.51 | 20.55 | 1,169 | -0.20(-0.95%) |
Jun 29, 2010 | 21.43 | 21.46 | 20.59 | 20.75 | 4,338,660 | -1.26(-5.74%) |
Jun 25, 2010 | 22.01 | 22.16 | 21.72 | 22.01 | 3,111,279 | +0.10(+0.45%) |
Jun 24, 2010 | 22.03 | 22.14 | 21.81 | 21.91 | 2,797,199 | -0.28(-1.28%) |
Jun 23, 2010 | 22.46 | 22.50 | 21.84 | 22.20 | 4,875,809 | -0.58(-2.55%) |
Jun 22, 2010 | 23.18 | 23.25 | 22.74 | 22.78 | 3,195,321 | -0.31(-1.34%) |
Jun 21, 2010 | 23.33 | 23.60 | 22.97 | 23.09 | 2,174,150 | -0.13(-0.57%) |
Jun 18, 2010 | 23.22 | 23.23 | 22.95 | 23.22 | 2,117,581 | +0.33(+1.45%) |
Jun 17, 2010 | 23.10 | 23.10 | 22.71 | 22.89 | 24,745 | -0.15(-0.65%) |
Jun 16, 2010 | 22.77 | 23.09 | 22.76 | 23.04 | 2,956,979 | +0.14(+0.62%) |
Jun 15, 2010 | 22.59 | 22.93 | 22.42 | 22.90 | 2,977,759 | +0.55(+2.46%) |
Jun 14, 2010 | 22.44 | 22.73 | 22.27 | 22.35 | 3,687,246 | +0.28(+1.29%) |
Jun 11, 2010 | 21.90 | 22.16 | 21.88 | 22.06 | 3,555,166 | -0.00(-0.02%) |
Jun 10, 2010 | 21.92 | 22.11 | 21.82 | 22.07 | 2,400,301 | +0.64(+2.99%) |
Jun 09, 2010 | 22.09 | 22.10 | 21.42 | 21.43 | 4,188,195 | -0.24(-1.11%) |
Jun 08, 2010 | 21.49 | 21.69 | 20.95 | 21.67 | 5,473,792 | +0.41(+1.94%) |
Jun 07, 2010 | 21.86 | 21.91 | 21.24 | 21.25 | 4,129,461 | -0.44(-2.04%) |
Jun 04, 2010 | 21.70 | 22.34 | 21.63 | 21.70 | 3,115,439 | -0.91(-4.01%) |
Jun 03, 2010 | 22.80 | 22.94 | 22.40 | 22.60 | 2,338,230 | -0.18(-0.79%) |
Jun 02, 2010 | 22.38 | 22.78 | 22.14 | 22.78 | 26,978 | +0.68(+3.05%) |
Jun 01, 2010 | 22.32 | 22.58 | 22.07 | 22.11 | 4,783,224 | -0.52(-2.30%) |
May 28, 2010 | 22.63 | 23.38 | 22.56 | 22.63 | 6,363,941 | -0.65(-2.79%) |
May 27, 2010 | 23.70 | 23.81 | 22.84 | 23.28 | 5,478,555 | -0.53(-2.24%) |
May 26, 2010 | 24.06 | 24.32 | 23.70 | 23.81 | 4,418 | +0.15(+0.65%) |
May 25, 2010 | 23.10 | 23.74 | 22.92 | 23.66 | 5,363,671 | -0.14(-0.60%) |
May 24, 2010 | 24.01 | 24.13 | 23.75 | 23.80 | 2,204,175 | -0.21(-0.88%) |
May 21, 2010 | 23.27 | 24.06 | 23.00 | 24.01 | 7,192,124 | +0.46(+1.97%) |
May 20, 2010 | 23.83 | 24.10 | 23.51 | 23.55 | 6,487,753 | -1.41(-5.65%) |
May 19, 2010 | 24.66 | 25.08 | 24.40 | 24.96 | 4,043,903 | +0.02(+0.07%) |
May 18, 2010 | 25.10 | 25.52 | 24.78 | 24.94 | 4,259,146 | +0.17(+0.68%) |
May 17, 2010 | 24.92 | 25.07 | 24.19 | 24.77 | 3,258,039 | -0.15(-0.62%) |
May 14, 2010 | 24.93 | 25.25 | 24.66 | 24.93 | 3,009,977 | -0.59(-2.33%) |
May 13, 2010 | 25.79 | 25.94 | 25.42 | 25.52 | 2,033,165 | -0.22(-0.85%) |
May 12, 2010 | 25.60 | 25.76 | 25.37 | 25.74 | 2,533,620 | +0.43(+1.68%) |
May 11, 2010 | 25.65 | 25.72 | 25.27 | 25.31 | 3,286,347 | +0.11(+0.44%) |
May 10, 2010 | 25.03 | 25.24 | 24.95 | 25.20 | 4,744,973 | +0.93(+3.85%) |
May 07, 2010 | 24.44 | 24.71 | 23.70 | 24.27 | 10,577,352 | -0.01(-0.04%) |
May 06, 2010 | 25.26 | 25.32 | 23.04 | 24.28 | 6,720,297 | -1.07(-4.22%) |
May 05, 2010 | 25.39 | 25.77 | 25.34 | 25.35 | 2,923,319 | -0.51(-1.98%) |
May 04, 2010 | 26.10 | 26.18 | 25.80 | 25.86 | 2,773,789 | -0.74(-2.76%) |
May 03, 2010 | 26.27 | 26.68 | 26.20 | 26.59 | 1,858,080 | +0.57(+2.20%) |
Apr 30, 2010 | 26.70 | 26.80 | 26.01 | 26.02 | 2,589,210 | -0.68(-2.54%) |
Apr 29, 2010 | 26.05 | 26.76 | 26.05 | 26.70 | 2,613,481 | +0.83(+3.22%) |
Apr 28, 2010 | 26.17 | 26.19 | 25.63 | 25.87 | 2,952,627 | -0.06(-0.25%) |
Apr 27, 2010 | 26.50 | 26.75 | 25.93 | 25.93 | 2,857,761 | -0.76(-2.84%) |
Apr 26, 2010 | 26.46 | 26.74 | 26.46 | 26.69 | 1,911,357 | +0.15(+0.55%) |
Apr 23, 2010 | 26.33 | 26.61 | 26.23 | 26.54 | 1,716,608 | +0.02(+0.06%) |
Apr 22, 2010 | 26.35 | 26.56 | 26.05 | 26.53 | 2,419,567 | +0.06(+0.21%) |
Apr 21, 2010 | 26.45 | 26.64 | 26.22 | 26.47 | 1,674,001 | +0.04(+0.15%) |
Apr 20, 2010 | 26.46 | 26.60 | 26.36 | 26.43 | 666,021 | +0.61(+2.36%) |
Apr 19, 2010 | 25.29 | 25.85 | 25.25 | 25.82 | 2,489,807 | +0.25(+0.98%) |
Apr 16, 2010 | 25.70 | 26.04 | 25.32 | 25.57 | 2,485,441 | -0.31(-1.21%) |
Apr 15, 2010 | 25.83 | 26.15 | 25.78 | 25.88 | 2,299,263 | -0.06(-0.24%) |
Apr 14, 2010 | 25.24 | 25.96 | 25.19 | 25.95 | 2,524,339 | +0.85(+3.37%) |
Apr 13, 2010 | 25.01 | 25.18 | 24.90 | 25.10 | 710,136 | -0.02(-0.08%) |
Apr 12, 2010 | 24.95 | 25.23 | 24.85 | 25.12 | 827,486 | +0.15(+0.59%) |
Apr 09, 2010 | 24.81 | 24.98 | 24.71 | 24.97 | 1,337,852 | +0.12(+0.48%) |
Apr 08, 2010 | 24.57 | 24.89 | 24.34 | 24.86 | 1,213,416 | +0.10(+0.41%) |
Apr 07, 2010 | 25.19 | 25.19 | 24.70 | 24.75 | 1,395,849 | -0.34(-1.35%) |
Apr 06, 2010 | 24.94 | 25.27 | 24.86 | 25.09 | 1,174,177 | +0.08(+0.30%) |
Apr 05, 2010 | 25.17 | 25.22 | 24.91 | 25.02 | 1,049,023 | -0.10(-0.39%) |
Apr 01, 2010 | 24.83 | 25.11 | 25.11 | 25.11 | 1,285,109 | +0.43(+1.75%) |
Mar 31, 2010 | 24.78 | 24.86 | 24.52 | 24.68 | 1,825,813 | -0.07(-0.29%) |
Mar 30, 2010 | 24.74 | 24.89 | 24.70 | 24.75 | 1,198,792 | +0.11(+0.46%) |
Mar 29, 2010 | 24.76 | 24.76 | 24.44 | 24.64 | 1,329,726 | +0.01(+0.05%) |
Mar 26, 2010 | 24.88 | 24.90 | 24.32 | 24.63 | 2,151,726 | -0.31(-1.26%) |
Mar 25, 2010 | 24.88 | 25.07 | 24.82 | 24.94 | 1,704,959 | +0.22(+0.91%) |
Mar 24, 2010 | 24.77 | 24.91 | 24.66 | 24.72 | 1,237,667 | -0.35(-1.38%) |
Mar 23, 2010 | 24.83 | 25.08 | 24.75 | 25.06 | 1,622,538 | +0.36(+1.44%) |
Mar 22, 2010 | 24.51 | 24.78 | 24.43 | 24.71 | 2,016,040 | -0.05(-0.20%) |
Mar 19, 2010 | 24.87 | 24.96 | 24.67 | 24.76 | 1,282,090 | -0.05(-0.19%) |
Mar 18, 2010 | 24.81 | 24.96 | 24.72 | 24.80 | 1,236,674 | -0.09(-0.37%) |
Mar 17, 2010 | 24.91 | 24.95 | 24.78 | 24.90 | 2,126,906 | +0.08(+0.34%) |
Mar 16, 2010 | 24.43 | 24.83 | 24.40 | 24.81 | 1,828,865 | +0.41(+1.70%) |
Mar 15, 2010 | 24.17 | 24.42 | 24.16 | 24.40 | 1,112,532 | +0.19(+0.77%) |
Mar 12, 2010 | 24.06 | 24.36 | 24.06 | 24.21 | 1,677,070 | +0.22(+0.93%) |
Mar 11, 2010 | 23.69 | 24.01 | 23.61 | 23.99 | 1,326,757 | +0.19(+0.78%) |
Mar 10, 2010 | 23.78 | 23.98 | 23.73 | 23.80 | 1,708,533 | -0.11(-0.44%) |
Mar 09, 2010 | 24.02 | 24.11 | 23.81 | 23.91 | 2,280,339 | -0.19(-0.81%) |
Mar 08, 2010 | 23.86 | 24.20 | 23.83 | 24.10 | 1,751,808 | +0.31(+1.32%) |
Mar 05, 2010 | 23.73 | 23.82 | 23.65 | 23.79 | 1,925,376 | +0.21(+0.88%) |
Mar 04, 2010 | 23.59 | 23.62 | 23.47 | 23.58 | 1,563,134 | +0.14(+0.60%) |
Mar 03, 2010 | 23.55 | 23.71 | 23.31 | 23.44 | 3,275,478 | -0.31(-1.30%) |
Mar 02, 2010 | 23.50 | 23.84 | 23.47 | 23.75 | 2,985,106 | +0.48(+2.05%) |
Mar 01, 2010 | 22.97 | 23.31 | 22.97 | 23.27 | 2,768,985 | +0.41(+1.79%) |
Feb 26, 2010 | 22.94 | 23.04 | 22.67 | 22.86 | 1,831,387 | +0.04(+0.19%) |
Feb 25, 2010 | 22.20 | 22.93 | 22.04 | 22.82 | 2,422,460 | +0.34(+1.51%) |
Feb 24, 2010 | 22.42 | 22.71 | 22.33 | 22.48 | 1,527,989 | +0.11(+0.47%) |
Feb 23, 2010 | 22.92 | 22.92 | 22.28 | 22.38 | 1,835,314 | -0.60(-2.61%) |
Feb 22, 2010 | 23.14 | 23.27 | 22.83 | 22.98 | 1,453,088 | -0.22(-0.95%) |
Feb 19, 2010 | 22.90 | 23.26 | 22.86 | 23.20 | 1,391,495 | +0.16(+0.70%) |
Feb 18, 2010 | 22.83 | 23.06 | 22.81 | 23.04 | 1,336,254 | +0.17(+0.74%) |
Feb 17, 2010 | 22.63 | 22.88 | 22.57 | 22.87 | 1,727,701 | +0.27(+1.22%) |
Feb 16, 2010 | 22.42 | 22.66 | 22.42 | 22.59 | 1,471,545 | +0.31(+1.39%) |
Feb 12, 2010 | 21.93 | 22.28 | 22.28 | 22.28 | 1,412,769 | +0.13(+0.57%) |
Feb 11, 2010 | 21.90 | 22.22 | 21.64 | 22.16 | 1,889,021 | +0.38(+1.75%) |
Feb 10, 2010 | 21.31 | 21.88 | 21.31 | 21.78 | 1,832,125 | +0.44(+2.06%) |
Feb 09, 2010 | 21.13 | 21.45 | 20.98 | 21.34 | 2,009,014 | +0.46(+2.21%) |
Feb 08, 2010 | 20.95 | 21.19 | 20.77 | 20.88 | 1,703,668 | -0.04(-0.20%) |
Feb 05, 2010 | 20.84 | 20.97 | 20.49 | 20.92 | 2,877,210 | +0.02(+0.08%) |
Feb 04, 2010 | 21.15 | 21.15 | 20.82 | 20.90 | 2,058,194 | -0.41(-1.91%) |
Feb 03, 2010 | 21.39 | 21.48 | 21.16 | 21.31 | 1,209,199 | -0.21(-0.96%) |
Feb 02, 2010 | 21.10 | 21.59 | 21.01 | 21.51 | 1,588,661 | +0.64(+3.06%) |
Feb 01, 2010 | 20.90 | 21.09 | 20.80 | 20.88 | 1,765,524 | +0.12(+0.59%) |
Jan 29, 2010 | 21.25 | 21.25 | 20.74 | 20.75 | 3,462,859 | -0.46(-2.15%) |
Jan 28, 2010 | 21.37 | 21.43 | 20.95 | 21.21 | 2,478,370 | -0.07(-0.32%) |
Jan 27, 2010 | 21.11 | 21.34 | 20.95 | 21.28 | 2,757,877 | +0.10(+0.48%) |
Jan 26, 2010 | 20.88 | 21.45 | 20.60 | 21.18 | 2,546,075 | +0.14(+0.66%) |
Jan 25, 2010 | 21.33 | 21.33 | 20.87 | 21.04 | 2,464,845 | -0.08(-0.40%) |
Jan 22, 2010 | 21.70 | 21.70 | 21.06 | 21.12 | 3,560,890 | -0.50(-2.30%) |
Jan 21, 2010 | 21.93 | 21.99 | 21.59 | 21.62 | 3,029,345 | -0.34(-1.53%) |
Jan 20, 2010 | 21.86 | 21.96 | 21.70 | 21.95 | 1,953,316 | -0.33(-1.49%) |
Jan 19, 2010 | 22.07 | 22.31 | 22.05 | 22.29 | 1,172,001 | +0.14(+0.62%) |
Jan 15, 2010 | 22.50 | 22.15 | 22.15 | 22.15 | 1,511,075 | -0.44(-1.97%) |
Jan 14, 2010 | 22.40 | 22.63 | 22.40 | 22.59 | 1,255,922 | +0.17(+0.76%) |
Jan 13, 2010 | 22.19 | 22.46 | 22.10 | 22.42 | 1,466,837 | +0.32(+1.47%) |
Jan 12, 2010 | 21.92 | 22.12 | 21.85 | 22.10 | 1,540,974 | -0.05(-0.21%) |
Jan 11, 2010 | 22.29 | 22.37 | 22.13 | 22.14 | 1,351,350 | -0.12(-0.54%) |
Jan 08, 2010 | 22.20 | 22.32 | 22.11 | 22.26 | 1,088,805 | +0.07(+0.30%) |
Jan 07, 2010 | 22.21 | 22.28 | 22.02 | 22.20 | 1,460,038 | -0.07(-0.30%) |
Jan 06, 2010 | 22.31 | 22.36 | 22.15 | 22.26 | 1,721,551 | -0.02(-0.11%) |
Jan 05, 2010 | 22.58 | 22.78 | 22.25 | 22.29 | 1,724,433 | -0.22(-0.96%) |
Jan 04, 2010 | 22.46 | 22.58 | 22.26 | 22.50 | 1,832,931 | +0.28(+1.25%) |
Dec 31, 2009 | 22.20 | 22.23 | 22.23 | 22.23 | 1,166,313 | +0.14(+0.64%) |
Dec 30, 2009 | 22.02 | 22.14 | 21.92 | 22.09 | 802,041 | -0.16(-0.73%) |
Dec 29, 2009 | 22.36 | 22.46 | 22.19 | 22.25 | 1,200,271 | +0.15(+0.70%) |
Dec 28, 2009 | 22.22 | 22.26 | 22.02 | 22.09 | 754,097 | -0.07(-0.32%) |
Dec 24, 2009 | 22.12 | 22.17 | 21.98 | 22.16 | 397,640 | +0.12(+0.53%) |
Dec 23, 2009 | 22.27 | 22.41 | 21.99 | 22.05 | 1,346,498 | -0.10(-0.45%) |
Dec 22, 2009 | 21.77 | 22.19 | 21.72 | 22.15 | 1,789,959 | +0.37(+1.70%) |
Dec 21, 2009 | 21.56 | 21.89 | 21.56 | 21.78 | 1,341,520 | +0.39(+1.84%) |
Dec 18, 2009 | 21.33 | 21.50 | 21.15 | 21.38 | 1,900,409 | +0.10(+0.47%) |
Dec 17, 2009 | 21.49 | 21.49 | 21.23 | 21.28 | 1,710,129 | -0.42(-1.93%) |
Dec 16, 2009 | 21.63 | 21.76 | 21.50 | 21.70 | 1,780,433 | +0.29(+1.34%) |
Dec 15, 2009 | 21.75 | 21.75 | 21.35 | 21.42 | 1,279,364 | -0.43(-1.98%) |
Dec 14, 2009 | 21.89 | 21.93 | 21.83 | 21.85 | 1,334,982 | +0.22(+1.00%) |
Dec 11, 2009 | 21.80 | 21.91 | 21.40 | 21.63 | 1,712,377 | -0.14(-0.63%) |
Dec 10, 2009 | 21.67 | 21.81 | 21.48 | 21.77 | 1,847,803 | +0.22(+1.00%) |
Dec 09, 2009 | 21.59 | 21.59 | 21.17 | 21.55 | 2,214,282 | +0.02(+0.10%) |
Dec 08, 2009 | 21.63 | 21.65 | 21.18 | 21.53 | 3,157,105 | -0.31(-1.43%) |
Dec 07, 2009 | 21.92 | 22.21 | 21.75 | 21.85 | 2,328,738 | -0.15(-0.70%) |
Dec 04, 2009 | 22.88 | 22.99 | 21.85 | 22.00 | 5,930,967 | -0.69(-3.04%) |
Dec 03, 2009 | 22.78 | 23.03 | 22.61 | 22.69 | 3,964,422 | -0.18(-0.80%) |
Dec 02, 2009 | 22.78 | 22.95 | 22.70 | 22.87 | 1,843,825 | +0.04(+0.16%) |
Dec 01, 2009 | 22.81 | 22.93 | 22.69 | 22.83 | 1,846,509 | +0.34(+1.51%) |
Nov 30, 2009 | 22.26 | 22.64 | 22.24 | 22.49 | 2,325,300 | +0.39(+1.78%) |
Nov 27, 2009 | 21.46 | 22.28 | 21.29 | 22.10 | 1,829,273 | -0.58(-2.56%) |
Nov 25, 2009 | 22.68 | 22.90 | 22.64 | 22.68 | 1,570,743 | +0.15(+0.66%) |
Nov 24, 2009 | 22.92 | 22.97 | 22.50 | 22.53 | 2,643,920 | -0.33(-1.43%) |
Nov 23, 2009 | 22.77 | 23.02 | 22.77 | 22.86 | 1,855,917 | +0.47(+2.09%) |
Nov 20, 2009 | 22.24 | 22.43 | 22.23 | 22.39 | 1,560,814 | -0.14(-0.61%) |
Nov 19, 2009 | 22.64 | 22.68 | 22.33 | 22.53 | 1,801,423 | -0.34(-1.47%) |
Nov 18, 2009 | 22.96 | 23.02 | 22.76 | 22.86 | 1,375,768 | -0.03(-0.13%) |
Nov 17, 2009 | 22.60 | 22.90 | 22.47 | 22.89 | 1,760,041 | +0.10(+0.44%) |
Nov 16, 2009 | 22.94 | 23.07 | 22.68 | 22.79 | 2,341,904 | -0.02(-0.09%) |
Nov 13, 2009 | 22.60 | 22.83 | 22.50 | 22.81 | 2,350,725 | +0.30(+1.33%) |
Nov 12, 2009 | 22.63 | 22.83 | 22.43 | 22.51 | 2,923,353 | -0.13(-0.59%) |
Nov 11, 2009 | 22.74 | 23.01 | 22.60 | 22.65 | 2,515,625 | +0.19(+0.83%) |
Nov 10, 2009 | 22.12 | 22.58 | 22.12 | 22.46 | 3,062,441 | +0.26(+1.16%) |
Nov 09, 2009 | 21.82 | 22.21 | 21.82 | 22.20 | 1,999,689 | +0.89(+4.19%) |
Nov 06, 2009 | 21.30 | 21.58 | 21.16 | 21.31 | 2,647,945 | -0.32(-1.50%) |
Nov 05, 2009 | 21.17 | 21.65 | 21.14 | 21.63 | 2,352,720 | +0.49(+2.30%) |
Nov 04, 2009 | 21.48 | 21.53 | 21.12 | 21.15 | 3,541,675 | -0.07(-0.31%) |
Nov 03, 2009 | 20.82 | 21.25 | 20.75 | 21.21 | 2,553,841 | +0.14(+0.67%) |