Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.76 | 18.83 | 18.73 | 18.74 | 767,271 | -0.02(-0.13%) |
Oct 28, 2010 | 18.96 | 19.00 | 18.64 | 18.76 | 863,797 | -0.14(-0.74%) |
Oct 27, 2010 | 19.03 | 19.09 | 18.80 | 18.90 | 1,936,779 | -0.26(-1.36%) |
Oct 25, 2010 | 19.02 | 19.24 | 18.96 | 19.16 | 2,711,594 | +0.26(+1.37%) |
Oct 22, 2010 | 18.49 | 18.92 | 18.32 | 18.90 | 1,819,376 | +0.41(+2.24%) |
Oct 21, 2010 | 18.55 | 18.72 | 18.36 | 18.49 | 2,229,258 | +0.01(+0.08%) |
Oct 20, 2010 | 18.54 | 18.80 | 18.44 | 18.47 | 2,006,153 | +0.02(+0.10%) |
Oct 19, 2010 | 18.63 | 18.66 | 18.34 | 18.45 | 1,517,640 | -0.34(-1.79%) |
Oct 18, 2010 | 18.77 | 18.82 | 18.68 | 18.79 | 1,123,534 | +0.08(+0.44%) |
Oct 15, 2010 | 18.69 | 18.76 | 18.52 | 18.71 | 1,496,890 | +0.15(+0.80%) |
Oct 14, 2010 | 18.59 | 18.83 | 18.52 | 18.56 | 1,441,233 | -0.08(-0.44%) |
Oct 13, 2010 | 18.73 | 18.78 | 18.46 | 18.64 | 2,635,832 | -0.07(-0.36%) |
Oct 12, 2010 | 18.72 | 18.90 | 18.12 | 18.71 | 9,412,616 | -1.65(-8.12%) |
Oct 11, 2010 | 20.30 | 20.56 | 20.20 | 20.36 | 903,011 | +0.15(+0.74%) |
Oct 08, 2010 | 20.21 | 20.29 | 19.96 | 20.21 | 614,938 | +0.12(+0.60%) |
Oct 07, 2010 | 20.20 | 20.20 | 20.02 | 20.09 | 478 | +0.00(+0.02%) |
Oct 06, 2010 | 20.13 | 20.22 | 19.97 | 20.09 | 536,410 | -0.06(-0.31%) |
Oct 05, 2010 | 20.20 | 20.23 | 19.97 | 20.15 | 7,953 | +0.12(+0.60%) |
Oct 04, 2010 | 20.22 | 20.31 | 19.79 | 20.03 | 986,941 | -0.20(-1.00%) |
Oct 01, 2010 | 20.23 | 20.93 | 19.99 | 20.23 | 2,018,355 | -0.40(-1.92%) |
Sep 30, 2010 | 20.63 | 20.77 | 20.38 | 20.63 | 16,010 | +0.20(+1.00%) |
Sep 29, 2010 | 20.08 | 20.47 | 20.05 | 20.42 | 2,607 | +0.23(+1.14%) |
Sep 28, 2010 | 20.22 | 20.25 | 19.91 | 20.19 | 10,105 | +0.03(+0.17%) |
Sep 27, 2010 | 19.96 | 20.21 | 19.79 | 20.16 | 941,605 | +0.24(+1.21%) |
Sep 24, 2010 | 19.50 | 19.96 | 19.50 | 19.92 | 831,955 | +0.51(+2.60%) |
Sep 23, 2010 | 19.44 | 19.72 | 19.33 | 19.41 | 517 | -0.18(-0.91%) |
Sep 22, 2010 | 19.64 | 19.81 | 19.56 | 19.59 | 449,087 | -0.09(-0.44%) |
Sep 21, 2010 | 19.83 | 19.89 | 19.64 | 19.68 | 3,424 | -0.20(-0.99%) |
Sep 20, 2010 | 19.70 | 19.90 | 19.47 | 19.88 | 993,202 | +0.26(+1.35%) |
Sep 17, 2010 | 19.61 | 19.86 | 19.61 | 19.61 | 1,001,170 | +0.07(+0.34%) |
Sep 15, 2010 | 19.35 | 19.59 | 19.28 | 19.54 | 914,820 | +0.11(+0.54%) |
Sep 14, 2010 | 19.43 | 19.57 | 19.39 | 19.44 | 28,534 | -0.06(-0.32%) |
Sep 13, 2010 | 19.33 | 19.55 | 19.29 | 19.50 | 768,579 | +0.32(+1.66%) |
Sep 10, 2010 | 19.09 | 19.23 | 19.00 | 19.18 | 478,378 | +0.15(+0.81%) |
Sep 09, 2010 | 18.98 | 19.13 | 18.84 | 19.03 | 1,630 | +0.26(+1.41%) |
Sep 08, 2010 | 18.68 | 18.90 | 18.66 | 18.77 | 1,962 | +0.08(+0.44%) |
Sep 07, 2010 | 18.92 | 18.94 | 18.66 | 18.68 | 2,339 | -0.31(-1.65%) |
Sep 03, 2010 | 19.12 | 19.12 | 18.86 | 19.00 | 651,908 | +0.21(+1.13%) |
Sep 02, 2010 | 18.57 | 18.81 | 18.55 | 18.79 | 1,648 | +0.13(+0.70%) |
Sep 01, 2010 | 18.32 | 18.66 | 18.29 | 18.66 | 1,230,246 | +0.58(+3.22%) |
Aug 31, 2010 | 18.06 | 18.32 | 17.98 | 18.07 | 5,803 | -0.25(-1.36%) |
Aug 30, 2010 | 18.39 | 18.56 | 18.23 | 18.32 | 977,399 | -0.12(-0.65%) |
Aug 27, 2010 | 18.44 | 18.44 | 18.06 | 18.44 | 693,567 | +0.30(+1.67%) |
Aug 26, 2010 | 18.14 | 18.25 | 18.09 | 18.14 | 5,204 | +0.01(+0.08%) |
Aug 25, 2010 | 17.91 | 18.18 | 17.87 | 18.13 | 7,658 | +0.14(+0.78%) |
Aug 24, 2010 | 17.79 | 18.09 | 17.70 | 17.99 | 10,332 | -0.03(-0.16%) |
Aug 23, 2010 | 18.25 | 18.34 | 18.02 | 18.02 | 488,234 | -0.21(-1.13%) |
Aug 20, 2010 | 18.04 | 18.26 | 17.87 | 18.22 | 886,399 | +0.14(+0.77%) |
Aug 19, 2010 | 18.19 | 18.19 | 17.94 | 18.08 | 1,247 | -0.19(-1.03%) |
Aug 18, 2010 | 18.11 | 18.35 | 18.01 | 18.27 | 3,457 | +0.13(+0.72%) |
Aug 17, 2010 | 18.05 | 18.29 | 18.03 | 18.14 | 6,302 | +0.18(+0.99%) |
Aug 16, 2010 | 17.81 | 18.06 | 17.73 | 17.96 | 562,974 | +0.08(+0.43%) |
Aug 13, 2010 | 17.89 | 18.03 | 17.85 | 17.89 | 915,213 | -0.14(-0.77%) |
Aug 12, 2010 | 18.08 | 18.18 | 17.83 | 18.03 | 1,337,255 | -0.20(-1.08%) |
Aug 11, 2010 | 18.45 | 18.47 | 18.17 | 18.22 | 1,565,486 | -0.42(-2.27%) |
Aug 10, 2010 | 18.65 | 18.74 | 18.45 | 18.65 | 4,137 | -0.17(-0.89%) |
Aug 09, 2010 | 18.65 | 18.85 | 18.61 | 18.81 | 943,982 | +0.26(+1.43%) |
Aug 06, 2010 | 18.55 | 18.59 | 18.14 | 18.55 | 1,195,292 | +0.21(+1.15%) |
Aug 05, 2010 | 18.30 | 18.44 | 18.21 | 18.34 | 1,012,978 | -0.04(-0.21%) |
Aug 04, 2010 | 18.49 | 18.50 | 18.28 | 18.38 | 4,281 | -0.03(-0.16%) |
Aug 03, 2010 | 18.43 | 18.51 | 18.32 | 18.40 | 11,604 | -0.12(-0.62%) |
Aug 02, 2010 | 18.30 | 18.55 | 18.15 | 18.52 | 2,219,245 | +0.38(+2.12%) |
Jul 30, 2010 | 18.14 | 18.16 | 17.67 | 18.14 | 2,218,629 | +0.16(+0.88%) |
Jul 29, 2010 | 17.60 | 18.05 | 17.59 | 17.98 | 13,695 | +0.41(+2.33%) |
Jul 28, 2010 | 17.57 | 17.58 | 16.64 | 17.57 | 2,278 | -1.62(-8.46%) |
Jul 27, 2010 | 19.19 | 19.50 | 19.12 | 19.19 | 7,726 | -0.07(-0.35%) |
Jul 26, 2010 | 19.13 | 19.27 | 19.04 | 19.26 | 1,370,057 | +0.19(+0.98%) |
Jul 23, 2010 | 18.58 | 19.09 | 18.53 | 19.07 | 1,623,457 | +0.43(+2.29%) |
Jul 22, 2010 | 18.16 | 18.68 | 18.16 | 18.65 | 11,875 | +0.67(+3.74%) |
Jul 21, 2010 | 18.03 | 18.10 | 17.78 | 17.97 | 1,334,565 | +0.00(+0.00%) |
Jul 20, 2010 | 17.70 | 17.99 | 17.53 | 17.97 | 1,154,158 | +0.08(+0.43%) |
Jul 19, 2010 | 17.85 | 17.97 | 17.76 | 17.90 | 699,977 | +0.13(+0.76%) |
Jul 16, 2010 | 17.76 | 18.28 | 17.75 | 17.76 | 1,116,523 | -0.62(-3.37%) |
Jul 15, 2010 | 18.39 | 18.44 | 18.14 | 18.38 | 1,004,827 | -0.07(-0.39%) |
Jul 14, 2010 | 18.37 | 18.48 | 18.30 | 18.45 | 4,117 | +0.06(+0.34%) |
Jul 13, 2010 | 18.16 | 18.43 | 18.16 | 18.39 | 10,300 | +0.34(+1.86%) |
Jul 12, 2010 | 18.00 | 18.13 | 17.94 | 18.05 | 881,095 | -0.02(-0.11%) |
Jul 09, 2010 | 18.07 | 18.10 | 17.79 | 18.07 | 978,642 | +0.25(+1.38%) |
Jul 08, 2010 | 18.01 | 18.11 | 17.66 | 17.83 | 10,880 | -0.16(-0.91%) |
Jul 07, 2010 | 17.40 | 18.00 | 17.40 | 17.99 | 1,196,316 | +0.57(+3.26%) |
Jul 06, 2010 | 17.42 | 17.75 | 17.31 | 17.42 | 20,024 | +0.04(+0.22%) |
Jul 02, 2010 | 17.39 | 17.52 | 17.21 | 17.39 | 910,976 | +0.12(+0.70%) |
Jul 01, 2010 | 17.59 | 17.62 | 17.11 | 17.27 | 2,735,797 | -0.34(-1.91%) |
Jun 30, 2010 | 17.80 | 17.89 | 17.52 | 17.60 | 15,149 | -0.27(-1.51%) |
Jun 29, 2010 | 17.87 | 18.34 | 17.78 | 17.87 | 8,465 | -0.71(-3.80%) |
Jun 25, 2010 | 18.58 | 18.67 | 18.23 | 18.58 | 2,045,235 | +0.24(+1.31%) |
Jun 24, 2010 | 18.65 | 18.73 | 18.31 | 18.34 | 9,459 | -0.37(-1.95%) |
Jun 23, 2010 | 18.98 | 18.98 | 18.67 | 18.70 | 2,091,469 | -0.24(-1.24%) |
Jun 22, 2010 | 18.67 | 19.19 | 18.57 | 18.94 | 12,266 | +0.25(+1.31%) |
Jun 21, 2010 | 20.60 | 20.60 | 18.43 | 18.69 | 8,467,577 | -1.79(-8.73%) |
Jun 18, 2010 | 20.48 | 20.54 | 20.34 | 20.48 | 668,831 | +0.02(+0.12%) |
Jun 17, 2010 | 20.46 | 20.56 | 20.39 | 20.46 | 742,330 | +0.00(+0.02%) |
Jun 16, 2010 | 20.47 | 20.61 | 20.40 | 20.45 | 1,454,100 | -0.04(-0.21%) |
Jun 15, 2010 | 20.00 | 20.52 | 19.96 | 20.50 | 18,956 | +0.57(+2.85%) |
Jun 14, 2010 | 20.16 | 20.24 | 19.92 | 19.93 | 897,254 | -0.05(-0.26%) |
Jun 11, 2010 | 19.75 | 20.02 | 19.69 | 19.98 | 1,280,434 | +0.04(+0.19%) |
Jun 10, 2010 | 19.48 | 19.97 | 19.42 | 19.94 | 3,424 | +0.72(+3.73%) |
Jun 09, 2010 | 19.35 | 19.63 | 19.17 | 19.23 | 1,469,154 | -0.05(-0.25%) |
Jun 08, 2010 | 19.35 | 19.38 | 19.08 | 19.27 | 3,992 | +0.02(+0.10%) |
Jun 07, 2010 | 19.63 | 19.75 | 19.24 | 19.26 | 1,503,589 | -0.39(-1.98%) |
Jun 04, 2010 | 19.64 | 20.14 | 19.58 | 19.64 | 1,555,300 | -0.69(-3.38%) |
Jun 03, 2010 | 20.05 | 20.37 | 19.94 | 20.33 | 1,902,187 | +0.35(+1.73%) |
Jun 02, 2010 | 19.98 | 20.02 | 19.62 | 19.99 | 20,785 | +0.07(+0.34%) |
Jun 01, 2010 | 20.18 | 20.27 | 19.90 | 19.92 | 3,028,905 | -0.36(-1.78%) |
May 28, 2010 | 20.28 | 20.49 | 20.16 | 20.28 | 2,196,092 | -0.05(-0.26%) |
May 27, 2010 | 20.12 | 20.33 | 20.02 | 20.33 | 1,911,811 | +0.52(+2.62%) |
May 26, 2010 | 19.91 | 20.15 | 19.72 | 19.81 | 3,434,327 | +0.02(+0.10%) |
May 25, 2010 | 19.50 | 19.82 | 19.31 | 19.79 | 12,613 | -0.05(-0.27%) |
May 24, 2010 | 20.12 | 20.21 | 19.85 | 19.85 | 2,659,847 | -0.36(-1.76%) |
May 21, 2010 | 19.60 | 20.21 | 19.34 | 20.20 | 4,374,298 | +0.49(+2.46%) |
May 20, 2010 | 19.76 | 19.95 | 19.71 | 19.72 | 4,949,082 | -0.63(-3.09%) |
May 19, 2010 | 20.33 | 20.64 | 20.09 | 20.35 | 3,843,266 | -0.09(-0.42%) |
May 18, 2010 | 20.50 | 20.70 | 20.30 | 20.43 | 22,761 | +0.08(+0.40%) |
May 17, 2010 | 20.02 | 20.39 | 19.97 | 20.35 | 3,855,749 | +0.35(+1.75%) |
May 14, 2010 | 20.00 | 20.49 | 19.87 | 20.00 | 4,050,977 | -0.60(-2.92%) |
May 13, 2010 | 20.15 | 20.74 | 20.06 | 20.60 | 4,842,127 | +0.43(+2.14%) |
May 12, 2010 | 19.86 | 20.19 | 19.86 | 20.17 | 1,898,228 | +0.40(+2.02%) |
May 11, 2010 | 19.84 | 19.97 | 19.77 | 19.77 | 9,528 | -0.22(-1.11%) |
May 10, 2010 | 19.91 | 19.99 | 19.82 | 19.99 | 3,203,503 | +0.54(+2.79%) |
May 07, 2010 | 20.66 | 20.66 | 19.31 | 19.45 | 5,909,827 | -1.17(-5.69%) |
May 06, 2010 | 20.56 | 21.37 | 20.06 | 20.62 | 7,121,539 | +0.21(+1.02%) |
May 05, 2010 | 20.48 | 20.72 | 20.39 | 20.41 | 2,815,267 | -0.18(-0.90%) |
May 04, 2010 | 20.63 | 20.64 | 20.35 | 20.60 | 2,352,469 | -0.17(-0.81%) |
May 03, 2010 | 20.56 | 20.90 | 20.47 | 20.76 | 2,719,842 | +0.20(+0.96%) |
Apr 30, 2010 | 21.23 | 21.46 | 20.55 | 20.57 | 3,268,639 | -0.71(-3.32%) |
Apr 29, 2010 | 21.39 | 21.42 | 21.14 | 21.27 | 2,289,735 | -0.07(-0.32%) |
Apr 28, 2010 | 21.50 | 21.61 | 21.30 | 21.34 | 1,708,887 | -0.08(-0.38%) |
Apr 27, 2010 | 21.74 | 21.86 | 21.37 | 21.42 | 2,950,891 | -0.34(-1.57%) |
Apr 26, 2010 | 22.00 | 22.11 | 21.75 | 21.76 | 2,245,867 | -0.29(-1.33%) |
Apr 23, 2010 | 21.74 | 22.07 | 21.61 | 22.06 | 2,422,284 | +0.31(+1.44%) |
Apr 22, 2010 | 21.72 | 21.82 | 21.53 | 21.74 | 2,586,538 | -0.11(-0.51%) |
Apr 21, 2010 | 21.86 | 21.92 | 21.47 | 21.86 | 5,563 | +0.06(+0.26%) |
Apr 20, 2010 | 22.09 | 22.12 | 21.71 | 21.80 | 439 | -0.23(-1.05%) |
Apr 19, 2010 | 21.97 | 22.04 | 21.60 | 22.03 | 4,027,971 | -0.01(-0.04%) |
Apr 16, 2010 | 21.86 | 22.32 | 21.81 | 22.04 | 5,719,512 | +0.12(+0.53%) |
Apr 15, 2010 | 21.52 | 21.95 | 21.49 | 21.92 | 3,976,264 | +0.66(+3.10%) |
Apr 14, 2010 | 21.06 | 21.28 | 20.93 | 21.26 | 2,875,179 | +0.34(+1.63%) |
Apr 13, 2010 | 21.05 | 21.08 | 20.82 | 20.92 | 2,274,095 | -0.18(-0.84%) |
Apr 12, 2010 | 20.69 | 21.12 | 20.69 | 21.10 | 2,658,224 | +0.31(+1.50%) |
Apr 09, 2010 | 20.92 | 20.95 | 20.61 | 20.79 | 1,970,484 | -0.18(-0.87%) |
Apr 08, 2010 | 21.09 | 21.19 | 20.89 | 20.97 | 2,916,780 | -0.27(-1.27%) |
Apr 07, 2010 | 21.64 | 21.69 | 21.13 | 21.24 | 3,741,921 | -0.49(-2.23%) |
Apr 06, 2010 | 21.42 | 21.83 | 21.26 | 21.73 | 2,860,145 | +0.11(+0.49%) |
Apr 05, 2010 | 21.99 | 21.99 | 21.37 | 21.62 | 4,168,111 | -0.31(-1.40%) |
Apr 01, 2010 | 23.18 | 21.93 | 21.93 | 21.93 | 15,052,015 | +0.04(+0.20%) |
Mar 31, 2010 | 22.25 | 22.42 | 21.79 | 21.88 | 3,262,530 | -0.37(-1.66%) |
Mar 30, 2010 | 22.08 | 22.40 | 22.08 | 22.25 | 2,200,280 | +0.22(+0.98%) |
Mar 29, 2010 | 21.91 | 22.05 | 21.85 | 22.04 | 1,049,696 | +0.13(+0.59%) |
Mar 26, 2010 | 21.80 | 21.93 | 21.80 | 21.91 | 1,749,887 | +0.07(+0.33%) |
Mar 25, 2010 | 21.83 | 21.95 | 21.61 | 21.84 | 1,389,568 | +0.16(+0.75%) |
Mar 24, 2010 | 22.18 | 22.18 | 21.61 | 21.67 | 1,701,250 | -0.61(-2.74%) |
Mar 23, 2010 | 22.50 | 22.50 | 22.11 | 22.28 | 1,012,341 | -0.17(-0.77%) |
Mar 22, 2010 | 22.05 | 22.47 | 21.98 | 22.46 | 967,849 | +0.35(+1.56%) |
Mar 19, 2010 | 22.39 | 22.55 | 21.98 | 22.11 | 1,817,962 | -0.20(-0.90%) |
Mar 18, 2010 | 22.11 | 22.39 | 22.11 | 22.31 | 1,059,981 | +0.18(+0.83%) |
Mar 17, 2010 | 21.65 | 22.25 | 21.65 | 22.13 | 1,859,518 | +0.51(+2.36%) |
Mar 16, 2010 | 21.44 | 21.62 | 21.34 | 21.62 | 813,163 | +0.18(+0.85%) |
Mar 15, 2010 | 21.33 | 21.48 | 21.31 | 21.44 | 1,179,425 | -0.28(-1.28%) |
Mar 12, 2010 | 21.78 | 21.85 | 21.52 | 21.72 | 1,351,382 | -0.03(-0.13%) |
Mar 11, 2010 | 21.79 | 21.79 | 21.51 | 21.74 | 1,377,266 | -0.07(-0.33%) |
Mar 10, 2010 | 22.17 | 22.17 | 21.72 | 21.82 | 2,364,820 | +0.18(+0.84%) |
Mar 09, 2010 | 21.17 | 21.82 | 21.15 | 21.63 | 2,852,381 | +0.51(+2.43%) |
Mar 08, 2010 | 20.97 | 21.17 | 20.95 | 21.12 | 953,984 | +0.15(+0.71%) |
Mar 05, 2010 | 20.62 | 21.03 | 20.56 | 20.97 | 1,546,848 | +0.43(+2.11%) |
Mar 04, 2010 | 20.56 | 20.66 | 20.44 | 20.54 | 1,352,874 | -0.03(-0.16%) |
Mar 03, 2010 | 20.87 | 20.88 | 20.56 | 20.57 | 1,644,344 | -0.33(-1.59%) |
Mar 02, 2010 | 21.02 | 21.09 | 20.69 | 20.90 | 1,868,037 | -0.12(-0.59%) |
Mar 01, 2010 | 20.64 | 21.05 | 20.64 | 21.03 | 2,511,094 | +0.46(+2.24%) |
Feb 26, 2010 | 20.67 | 20.68 | 20.45 | 20.57 | 2,049,943 | -0.06(-0.30%) |
Feb 25, 2010 | 20.54 | 20.71 | 20.42 | 20.63 | 1,489,180 | -0.07(-0.35%) |
Feb 24, 2010 | 20.57 | 20.75 | 20.48 | 20.70 | 1,455,330 | +0.18(+0.87%) |
Feb 23, 2010 | 20.59 | 20.72 | 20.42 | 20.52 | 2,989,763 | -0.14(-0.70%) |
Feb 22, 2010 | 20.98 | 21.01 | 20.65 | 20.67 | 2,002,701 | -0.27(-1.31%) |
Feb 19, 2010 | 20.98 | 21.06 | 20.82 | 20.94 | 2,222,919 | -0.12(-0.57%) |
Feb 18, 2010 | 20.92 | 21.18 | 20.90 | 21.06 | 2,638,032 | +0.07(+0.32%) |
Feb 17, 2010 | 21.42 | 21.52 | 20.92 | 21.00 | 3,735,747 | -0.43(-2.00%) |
Feb 16, 2010 | 21.49 | 21.53 | 21.29 | 21.42 | 2,950,651 | +0.05(+0.22%) |
Feb 12, 2010 | 21.77 | 21.37 | 21.37 | 21.37 | 5,526,177 | -0.53(-2.41%) |
Feb 11, 2010 | 21.74 | 21.96 | 21.52 | 21.90 | 725,367 | +0.19(+0.86%) |
Feb 10, 2010 | 21.76 | 21.86 | 21.62 | 21.72 | 770,430 | -0.12(-0.57%) |
Feb 09, 2010 | 21.83 | 21.95 | 21.63 | 21.84 | 1,123,885 | +0.24(+1.11%) |
Feb 08, 2010 | 21.63 | 21.78 | 21.45 | 21.60 | 1,476,042 | -0.07(-0.33%) |
Feb 05, 2010 | 21.69 | 21.87 | 21.50 | 21.67 | 2,652,962 | -0.04(-0.20%) |
Feb 04, 2010 | 22.28 | 22.28 | 21.66 | 21.72 | 2,697,229 | -0.02(-0.09%) |
Feb 03, 2010 | 21.62 | 21.87 | 21.62 | 21.74 | 1,660,747 | -0.03(-0.13%) |
Feb 02, 2010 | 21.58 | 21.85 | 21.49 | 21.76 | 1,552,395 | +0.24(+1.14%) |
Feb 01, 2010 | 21.47 | 21.61 | 21.15 | 21.52 | 1,583,474 | +0.15(+0.70%) |
Jan 29, 2010 | 21.76 | 21.76 | 21.37 | 21.37 | 2,148,054 | -0.37(-1.72%) |
Jan 28, 2010 | 22.51 | 22.52 | 21.73 | 21.74 | 2,626,015 | -0.11(-0.51%) |
Jan 27, 2010 | 21.62 | 21.87 | 21.59 | 21.86 | 2,609,287 | +0.13(+0.60%) |
Jan 26, 2010 | 21.67 | 21.89 | 21.56 | 21.73 | 2,028,132 | -0.03(-0.13%) |
Jan 25, 2010 | 22.00 | 22.00 | 21.56 | 21.75 | 2,086,029 | -0.05(-0.22%) |
Jan 22, 2010 | 22.03 | 22.14 | 21.79 | 21.80 | 2,520,697 | -0.23(-1.02%) |
Jan 21, 2010 | 22.46 | 22.58 | 21.98 | 22.03 | 3,172,070 | -0.39(-1.76%) |
Jan 20, 2010 | 22.28 | 22.45 | 22.07 | 22.42 | 2,278,000 | -0.03(-0.15%) |
Jan 19, 2010 | 22.36 | 22.48 | 22.23 | 22.46 | 2,143,187 | +0.13(+0.60%) |
Jan 15, 2010 | 22.57 | 22.32 | 22.32 | 22.32 | 4,874,336 | -0.24(-1.06%) |
Jan 14, 2010 | 22.84 | 23.01 | 22.55 | 22.56 | 3,104,276 | -0.40(-1.74%) |
Jan 13, 2010 | 22.93 | 23.05 | 22.71 | 22.96 | 2,269,271 | +0.02(+0.08%) |
Jan 12, 2010 | 22.91 | 22.98 | 22.67 | 22.94 | 2,406,328 | -0.02(-0.10%) |
Jan 11, 2010 | 23.50 | 23.52 | 22.76 | 22.96 | 4,602,937 | -0.55(-2.35%) |
Jan 08, 2010 | 23.63 | 23.89 | 23.17 | 23.52 | 6,701,997 | -1.47(-5.90%) |
Jan 07, 2010 | 25.15 | 25.16 | 24.87 | 24.99 | 2,569,377 | -0.16(-0.63%) |
Jan 06, 2010 | 25.27 | 25.33 | 24.99 | 25.15 | 1,695,168 | -0.09(-0.36%) |
Jan 05, 2010 | 25.21 | 25.34 | 25.05 | 25.24 | 1,341,604 | -0.05(-0.21%) |
Jan 04, 2010 | 26.04 | 26.17 | 25.19 | 25.29 | 2,637,655 | -0.57(-2.21%) |
Dec 31, 2009 | 26.10 | 25.87 | 25.87 | 25.87 | 1,701,269 | -0.14(-0.54%) |
Dec 30, 2009 | 25.57 | 26.03 | 25.57 | 26.00 | 1,531,034 | +0.34(+1.33%) |
Dec 29, 2009 | 25.64 | 25.74 | 25.53 | 25.66 | 1,052,678 | +0.05(+0.21%) |
Dec 28, 2009 | 25.74 | 25.75 | 25.53 | 25.61 | 542,988 | -0.03(-0.11%) |
Dec 24, 2009 | 25.48 | 25.67 | 25.48 | 25.64 | 199,827 | +0.25(+0.96%) |
Dec 23, 2009 | 25.42 | 25.67 | 25.23 | 25.39 | 987,992 | +0.06(+0.25%) |
Dec 22, 2009 | 25.34 | 25.36 | 25.14 | 25.33 | 1,237,801 | +0.11(+0.44%) |
Dec 21, 2009 | 25.13 | 25.42 | 25.05 | 25.22 | 700,469 | +0.16(+0.65%) |
Dec 18, 2009 | 24.88 | 25.07 | 24.66 | 25.06 | 1,248,405 | +0.27(+1.10%) |
Dec 17, 2009 | 25.02 | 25.11 | 24.77 | 24.78 | 665,383 | -0.52(-2.05%) |
Dec 16, 2009 | 25.03 | 25.46 | 24.90 | 25.30 | 1,143,705 | +0.42(+1.70%) |
Dec 15, 2009 | 24.69 | 24.95 | 24.40 | 24.88 | 1,035,436 | +0.19(+0.76%) |
Dec 14, 2009 | 24.40 | 24.69 | 24.37 | 24.69 | 1,135,634 | +0.35(+1.44%) |
Dec 11, 2009 | 24.54 | 24.64 | 24.29 | 24.34 | 1,267,964 | -0.14(-0.59%) |
Dec 10, 2009 | 24.55 | 24.74 | 24.46 | 24.49 | 804,080 | +0.12(+0.49%) |
Dec 09, 2009 | 24.25 | 24.42 | 23.92 | 24.37 | 1,209,804 | +0.03(+0.12%) |
Dec 08, 2009 | 24.39 | 24.43 | 23.87 | 24.34 | 1,046,468 | -0.13(-0.55%) |
Dec 07, 2009 | 24.48 | 24.64 | 24.31 | 24.47 | 1,048,057 | -0.01(-0.04%) |
Dec 04, 2009 | 24.33 | 24.57 | 24.08 | 24.48 | 1,816,352 | +0.40(+1.68%) |
Dec 03, 2009 | 24.36 | 24.47 | 24.05 | 24.08 | 1,259,318 | -0.28(-1.16%) |
Dec 02, 2009 | 24.73 | 24.83 | 24.36 | 24.36 | 1,653,557 | -0.42(-1.69%) |
Dec 01, 2009 | 24.88 | 24.90 | 24.73 | 24.78 | 923,185 | +0.16(+0.66%) |
Nov 30, 2009 | 24.66 | 24.70 | 24.37 | 24.62 | 894,890 | +0.02(+0.08%) |
Nov 27, 2009 | 24.51 | 24.81 | 24.32 | 24.60 | 597,745 | -0.50(-1.99%) |
Nov 25, 2009 | 24.97 | 25.33 | 24.87 | 25.10 | 829,109 | +0.10(+0.38%) |
Nov 24, 2009 | 24.69 | 25.13 | 24.49 | 25.00 | 1,912,344 | +0.30(+1.21%) |
Nov 23, 2009 | 24.17 | 24.77 | 24.17 | 24.70 | 1,791,072 | +0.75(+3.15%) |
Nov 20, 2009 | 23.85 | 24.06 | 23.74 | 23.95 | 1,698,171 | +0.01(+0.06%) |
Nov 19, 2009 | 24.74 | 24.78 | 23.88 | 23.93 | 3,893,126 | -0.98(-3.95%) |
Nov 18, 2009 | 25.82 | 25.87 | 24.91 | 24.92 | 2,417,452 | -0.90(-3.48%) |
Nov 17, 2009 | 25.86 | 25.96 | 25.74 | 25.82 | 1,071,693 | -0.05(-0.20%) |
Nov 16, 2009 | 25.51 | 25.92 | 25.51 | 25.87 | 998,816 | +0.40(+1.56%) |
Nov 13, 2009 | 25.26 | 25.50 | 25.16 | 25.47 | 1,112,145 | -0.02(-0.08%) |
Nov 12, 2009 | 25.77 | 25.82 | 25.40 | 25.49 | 840,633 | -0.36(-1.39%) |
Nov 11, 2009 | 25.98 | 26.10 | 25.77 | 25.85 | 978,507 | -0.02(-0.07%) |
Nov 10, 2009 | 25.51 | 26.03 | 25.51 | 25.87 | 1,554,548 | +0.33(+1.30%) |
Nov 09, 2009 | 25.31 | 25.78 | 25.31 | 25.54 | 1,571,044 | +0.33(+1.30%) |
Nov 06, 2009 | 25.06 | 25.27 | 24.90 | 25.21 | 1,356,347 | +0.05(+0.21%) |
Nov 05, 2009 | 24.29 | 25.16 | 24.19 | 25.16 | 1,961,206 | +0.98(+4.05%) |
Nov 04, 2009 | 23.99 | 24.42 | 23.76 | 24.18 | 1,616,672 | +0.38(+1.59%) |
Nov 03, 2009 | 23.65 | 23.86 | 23.42 | 23.80 | 1,723,896 | -0.01(-0.04%) |