Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.36 | 32.69 | 32.13 | 32.65 | 1,822,852 | -0.02(-0.08%) |
Nov 29, 2010 | 32.81 | 32.93 | 32.54 | 32.68 | 951,296 | -0.13(-0.40%) |
Nov 26, 2010 | 32.41 | 33.29 | 32.38 | 32.81 | 603,836 | -0.11(-0.35%) |
Nov 24, 2010 | 33.61 | 32.93 | 32.93 | 32.93 | 1,465,775 | +0.43(+1.34%) |
Nov 23, 2010 | 31.49 | 33.11 | 31.49 | 32.49 | 1,652,967 | +1.75(+5.71%) |
Nov 22, 2010 | 30.45 | 30.98 | 30.30 | 30.74 | 806,407 | +0.16(+0.51%) |
Nov 19, 2010 | 30.34 | 30.58 | 30.09 | 30.58 | 534,451 | +0.48(+1.58%) |
Nov 18, 2010 | 30.47 | 30.54 | 30.03 | 30.11 | 1,337,878 | +0.74(+2.51%) |
Nov 17, 2010 | 28.96 | 29.47 | 28.96 | 29.37 | 321,449 | +0.45(+1.56%) |
Nov 16, 2010 | 29.38 | 29.65 | 28.60 | 28.92 | 450,033 | -0.58(-1.97%) |
Nov 15, 2010 | 29.35 | 29.77 | 29.13 | 29.50 | 440,256 | +0.17(+0.59%) |
Nov 12, 2010 | 29.87 | 30.11 | 29.26 | 29.33 | 462,856 | -0.39(-1.32%) |
Nov 11, 2010 | 29.47 | 29.92 | 29.15 | 29.72 | 487,903 | -0.21(-0.69%) |
Nov 10, 2010 | 30.34 | 30.42 | 29.74 | 29.92 | 547,366 | -0.34(-1.14%) |
Nov 09, 2010 | 30.53 | 30.54 | 30.06 | 30.27 | 481,296 | -0.19(-0.62%) |
Nov 08, 2010 | 30.38 | 30.54 | 30.03 | 30.46 | 396,075 | +0.08(+0.27%) |
Nov 05, 2010 | 29.97 | 30.51 | 29.89 | 30.38 | 581,700 | +0.42(+1.40%) |
Nov 04, 2010 | 29.50 | 30.00 | 29.43 | 29.96 | 887,810 | +0.75(+2.58%) |
Nov 03, 2010 | 28.84 | 29.27 | 28.74 | 29.20 | 431,931 | +0.12(+0.42%) |
Nov 02, 2010 | 29.40 | 29.41 | 28.87 | 29.08 | 694,196 | -0.02(-0.06%) |
Nov 01, 2010 | 28.70 | 29.11 | 28.67 | 29.10 | 902,425 | +0.25(+0.88%) |
Oct 29, 2010 | 28.80 | 28.98 | 28.56 | 28.84 | 358,867 | -0.11(-0.37%) |
Oct 28, 2010 | 28.81 | 29.15 | 28.81 | 28.95 | 1,055,108 | +0.36(+1.26%) |
Oct 27, 2010 | 28.06 | 28.65 | 27.85 | 28.59 | 1,401,044 | +0.14(+0.49%) |
Oct 25, 2010 | 28.37 | 28.60 | 28.26 | 28.45 | 782,071 | +0.04(+0.14%) |
Oct 22, 2010 | 28.08 | 28.73 | 28.05 | 28.41 | 781,494 | +0.37(+1.32%) |
Oct 21, 2010 | 27.48 | 28.29 | 27.45 | 28.04 | 854,580 | +0.20(+0.71%) |
Oct 20, 2010 | 26.91 | 27.88 | 26.91 | 27.84 | 613,314 | +1.09(+4.08%) |
Oct 19, 2010 | 26.68 | 27.04 | 26.53 | 26.75 | 498,100 | -0.43(-1.57%) |
Oct 18, 2010 | 26.97 | 27.27 | 26.74 | 27.18 | 1,081,931 | +0.26(+0.97%) |
Oct 15, 2010 | 26.91 | 27.00 | 26.40 | 26.92 | 605,966 | +0.34(+1.26%) |
Oct 14, 2010 | 27.03 | 27.03 | 26.35 | 26.58 | 593,132 | -0.44(-1.64%) |
Oct 13, 2010 | 27.24 | 27.59 | 26.95 | 27.02 | 553,093 | -0.20(-0.75%) |
Oct 12, 2010 | 26.97 | 27.43 | 26.73 | 27.23 | 459,970 | +0.05(+0.18%) |
Oct 11, 2010 | 26.91 | 27.29 | 26.83 | 27.18 | 409,529 | -0.09(-0.33%) |
Oct 08, 2010 | 27.27 | 27.41 | 26.69 | 27.27 | 354,597 | +0.50(+1.87%) |
Oct 07, 2010 | 26.92 | 27.05 | 26.55 | 26.77 | 322,385 | -0.14(-0.52%) |
Oct 06, 2010 | 26.53 | 26.92 | 26.51 | 26.91 | 347,575 | +0.16(+0.61%) |
Oct 05, 2010 | 26.41 | 26.98 | 26.41 | 26.74 | 550,972 | +0.34(+1.27%) |
Oct 04, 2010 | 26.22 | 26.66 | 26.21 | 26.41 | 618,901 | -0.13(-0.49%) |
Oct 01, 2010 | 26.54 | 26.72 | 26.19 | 26.54 | 645,912 | +0.52(+2.00%) |
Sep 30, 2010 | 26.02 | 26.63 | 25.90 | 26.02 | 835 | -0.40(-1.50%) |
Sep 29, 2010 | 25.82 | 26.53 | 25.82 | 26.42 | 468,688 | +0.51(+1.96%) |
Sep 28, 2010 | 25.44 | 25.97 | 25.01 | 25.91 | 430,292 | +0.44(+1.74%) |
Sep 27, 2010 | 25.46 | 25.62 | 25.37 | 25.46 | 250,587 | +0.05(+0.19%) |
Sep 24, 2010 | 24.87 | 25.54 | 24.83 | 25.42 | 274,633 | +1.02(+4.17%) |
Sep 23, 2010 | 23.91 | 24.68 | 23.73 | 24.40 | 762,985 | +0.12(+0.51%) |
Sep 22, 2010 | 24.28 | 24.55 | 24.05 | 24.28 | 433,316 | -0.07(-0.30%) |
Sep 21, 2010 | 24.46 | 24.64 | 24.21 | 24.35 | 449,619 | -0.04(-0.17%) |
Sep 20, 2010 | 23.76 | 24.41 | 23.58 | 24.39 | 787,507 | +0.64(+2.69%) |
Sep 17, 2010 | 23.75 | 23.88 | 23.44 | 23.75 | 2,951,856 | +0.30(+1.26%) |
Sep 15, 2010 | 23.73 | 23.80 | 23.31 | 23.46 | 368,434 | -0.48(-1.99%) |
Sep 14, 2010 | 23.76 | 24.19 | 23.76 | 23.93 | 401,966 | +0.20(+0.86%) |
Sep 13, 2010 | 23.69 | 23.83 | 23.43 | 23.73 | 356,449 | +0.34(+1.47%) |
Sep 10, 2010 | 23.36 | 23.77 | 23.29 | 23.38 | 327,068 | +0.25(+1.06%) |
Sep 09, 2010 | 23.19 | 23.32 | 22.95 | 23.14 | 716,025 | +0.24(+1.04%) |
Sep 08, 2010 | 22.53 | 22.95 | 22.49 | 22.90 | 269,297 | +0.42(+1.86%) |
Sep 07, 2010 | 23.19 | 23.20 | 22.43 | 22.48 | 392,787 | -0.93(-3.99%) |
Sep 03, 2010 | 23.40 | 23.58 | 23.13 | 23.42 | 289,148 | +0.38(+1.64%) |
Sep 02, 2010 | 22.73 | 23.25 | 22.73 | 23.04 | 599,990 | +0.41(+1.81%) |
Sep 01, 2010 | 21.99 | 22.64 | 21.92 | 22.63 | 383,833 | +0.89(+4.11%) |
Aug 31, 2010 | 21.72 | 22.12 | 21.49 | 21.73 | 731 | -0.41(-1.85%) |
Aug 30, 2010 | 23.28 | 23.28 | 22.11 | 22.14 | 1,352,170 | -1.19(-5.09%) |
Aug 27, 2010 | 23.46 | 23.87 | 23.19 | 23.33 | 451,737 | -0.21(-0.91%) |
Aug 26, 2010 | 22.87 | 23.56 | 22.86 | 23.55 | 1,082,552 | +1.07(+4.74%) |
Aug 25, 2010 | 21.94 | 22.51 | 21.70 | 22.48 | 418,584 | +0.41(+1.86%) |
Aug 24, 2010 | 22.23 | 22.37 | 21.92 | 22.07 | 139 | -0.56(-2.46%) |
Aug 23, 2010 | 22.94 | 23.17 | 22.55 | 22.63 | 397,117 | -0.29(-1.25%) |
Aug 20, 2010 | 22.55 | 22.92 | 22.54 | 22.91 | 274,079 | +0.11(+0.50%) |
Aug 19, 2010 | 22.94 | 23.11 | 22.66 | 22.80 | 139 | -0.14(-0.61%) |
Aug 18, 2010 | 22.78 | 23.02 | 22.57 | 22.94 | 347,230 | +0.38(+1.67%) |
Aug 17, 2010 | 22.87 | 22.87 | 22.53 | 22.56 | 419,604 | +0.00(+0.00%) |
Aug 16, 2010 | 22.59 | 22.84 | 22.43 | 22.56 | 245,911 | +0.02(+0.07%) |
Aug 13, 2010 | 22.55 | 22.94 | 22.55 | 22.55 | 373,792 | -0.46(-2.00%) |
Aug 12, 2010 | 22.90 | 23.10 | 22.75 | 23.01 | 344,484 | -0.27(-1.16%) |
Aug 11, 2010 | 23.18 | 23.44 | 23.14 | 23.28 | 530,146 | -0.91(-3.76%) |
Aug 10, 2010 | 24.29 | 24.39 | 23.96 | 24.19 | 505,409 | -0.55(-2.22%) |
Aug 09, 2010 | 24.45 | 24.96 | 24.33 | 24.74 | 287,630 | +0.39(+1.58%) |
Aug 06, 2010 | 24.35 | 24.74 | 24.02 | 24.35 | 227,397 | -0.50(-2.01%) |
Aug 05, 2010 | 24.55 | 24.90 | 24.43 | 24.85 | 419,833 | +0.07(+0.30%) |
Aug 04, 2010 | 24.77 | 24.96 | 24.54 | 24.78 | 177,045 | +0.03(+0.13%) |
Aug 03, 2010 | 25.80 | 25.82 | 24.69 | 24.74 | 253,632 | -1.10(-4.25%) |
Aug 02, 2010 | 24.69 | 25.87 | 24.66 | 25.84 | 416,466 | +1.43(+5.88%) |
Jul 30, 2010 | 24.41 | 24.51 | 23.88 | 24.41 | 181,475 | +0.11(+0.47%) |
Jul 29, 2010 | 24.60 | 25.03 | 24.09 | 24.29 | 196,230 | -0.19(-0.77%) |
Jul 28, 2010 | 24.58 | 24.74 | 24.38 | 24.48 | 234,180 | -0.31(-1.26%) |
Jul 27, 2010 | 25.12 | 25.45 | 24.68 | 24.79 | 321,488 | -0.16(-0.66%) |
Jul 26, 2010 | 24.97 | 25.04 | 24.82 | 24.96 | 310,349 | +0.01(+0.03%) |
Jul 23, 2010 | 24.55 | 24.97 | 24.43 | 24.95 | 178,764 | +0.50(+2.05%) |
Jul 22, 2010 | 24.23 | 24.59 | 24.11 | 24.45 | 308,376 | +0.93(+3.97%) |
Jul 21, 2010 | 23.55 | 24.11 | 23.40 | 23.51 | 319,854 | -0.03(-0.14%) |
Jul 20, 2010 | 22.70 | 23.55 | 22.41 | 23.55 | 451,477 | +0.58(+2.53%) |
Jul 19, 2010 | 22.51 | 23.10 | 22.48 | 22.96 | 340,878 | -0.06(-0.25%) |
Jul 16, 2010 | 23.02 | 23.87 | 23.00 | 23.02 | 481,256 | -1.15(-4.75%) |
Jul 15, 2010 | 23.84 | 24.19 | 23.64 | 24.17 | 348,134 | -0.02(-0.07%) |
Jul 14, 2010 | 24.00 | 24.19 | 23.87 | 24.19 | 247,404 | -0.01(-0.03%) |
Jul 13, 2010 | 23.60 | 24.31 | 23.48 | 24.19 | 325,661 | +0.84(+3.58%) |
Jul 12, 2010 | 23.43 | 23.69 | 23.13 | 23.36 | 208,276 | -0.08(-0.35%) |
Jul 09, 2010 | 23.44 | 23.53 | 23.22 | 23.44 | 218,554 | +0.15(+0.63%) |
Jul 08, 2010 | 23.05 | 23.39 | 23.05 | 23.29 | 237,109 | +0.23(+1.00%) |
Jul 07, 2010 | 22.32 | 23.07 | 22.30 | 23.06 | 342,746 | +0.52(+2.33%) |
Jul 06, 2010 | 22.72 | 23.23 | 22.26 | 22.54 | 597,596 | -0.02(-0.11%) |
Jul 02, 2010 | 22.56 | 22.76 | 22.26 | 22.56 | 411,520 | -0.04(-0.18%) |
Jul 01, 2010 | 22.47 | 22.72 | 22.09 | 22.60 | 701,725 | +0.06(+0.25%) |
Jun 30, 2010 | 22.45 | 22.90 | 22.45 | 22.55 | 998 | +0.16(+0.70%) |
Jun 29, 2010 | 22.84 | 22.90 | 22.25 | 22.39 | 824,494 | -1.29(-5.44%) |
Jun 25, 2010 | 23.68 | 24.05 | 23.53 | 23.68 | 1,234,709 | -0.78(-3.18%) |
Jun 24, 2010 | 24.51 | 24.83 | 24.30 | 24.46 | 121 | -0.49(-1.97%) |
Jun 23, 2010 | 24.63 | 25.21 | 24.29 | 24.95 | 385,016 | +0.38(+1.53%) |
Jun 22, 2010 | 25.66 | 25.93 | 24.42 | 24.57 | 544,091 | -0.81(-3.20%) |
Jun 21, 2010 | 26.25 | 26.39 | 25.21 | 25.38 | 677,532 | -0.94(-3.58%) |
Jun 18, 2010 | 26.33 | 26.39 | 25.63 | 26.33 | 1,248,992 | +0.57(+2.20%) |
Jun 17, 2010 | 26.24 | 26.24 | 25.50 | 25.76 | 420,371 | -0.57(-2.15%) |
Jun 16, 2010 | 25.79 | 26.56 | 25.79 | 26.33 | 333,054 | -0.15(-0.56%) |
Jun 15, 2010 | 26.30 | 26.51 | 25.87 | 26.47 | 380,171 | +0.57(+2.18%) |
Jun 14, 2010 | 25.78 | 26.34 | 25.70 | 25.91 | 350,707 | +0.29(+1.12%) |
Jun 11, 2010 | 25.30 | 25.72 | 25.14 | 25.62 | 363,111 | +0.37(+1.46%) |
Jun 10, 2010 | 24.88 | 25.30 | 24.73 | 25.25 | 432,567 | +1.47(+6.17%) |
Jun 09, 2010 | 23.90 | 24.33 | 23.71 | 23.78 | 552,784 | +0.04(+0.17%) |
Jun 08, 2010 | 23.59 | 23.75 | 23.21 | 23.74 | 379,145 | +0.19(+0.80%) |
Jun 07, 2010 | 24.51 | 24.78 | 23.48 | 23.55 | 510,333 | -1.10(-4.46%) |
Jun 04, 2010 | 24.65 | 25.35 | 24.51 | 24.65 | 355,042 | -1.21(-4.66%) |
Jun 03, 2010 | 25.68 | 25.92 | 25.52 | 25.86 | 553,271 | +0.06(+0.22%) |
Jun 02, 2010 | 25.60 | 25.80 | 25.27 | 25.80 | 1,257 | +0.09(+0.35%) |
Jun 01, 2010 | 25.40 | 25.96 | 25.34 | 25.71 | 1,410,513 | +0.25(+1.00%) |
May 28, 2010 | 25.46 | 25.83 | 25.30 | 25.46 | 1,314,401 | -0.43(-1.68%) |
May 27, 2010 | 24.85 | 25.92 | 24.85 | 25.89 | 1,942,701 | +0.76(+3.03%) |
May 26, 2010 | 24.25 | 25.24 | 24.19 | 25.13 | 4,674,216 | +0.11(+0.43%) |
May 25, 2010 | 23.69 | 25.14 | 23.50 | 25.02 | 863,869 | +0.01(+0.03%) |
May 24, 2010 | 24.58 | 25.46 | 24.55 | 25.01 | 622,595 | -0.01(-0.03%) |
May 21, 2010 | 24.14 | 25.28 | 24.14 | 25.02 | 986,655 | +0.13(+0.53%) |
May 20, 2010 | 24.53 | 25.34 | 24.44 | 24.89 | 927,435 | -0.80(-3.13%) |
May 19, 2010 | 25.17 | 25.76 | 24.94 | 25.69 | 979,341 | -0.23(-0.89%) |
May 18, 2010 | 26.62 | 26.88 | 25.88 | 25.92 | 844,798 | -0.94(-3.51%) |
May 17, 2010 | 26.81 | 27.05 | 26.26 | 26.87 | 722,131 | +0.25(+0.96%) |
May 14, 2010 | 26.61 | 26.68 | 25.90 | 26.61 | 562,462 | -0.26(-0.98%) |
May 13, 2010 | 27.80 | 28.11 | 26.68 | 26.87 | 816,679 | -0.01(-0.03%) |
May 12, 2010 | 25.03 | 26.97 | 24.95 | 26.88 | 661,297 | +1.72(+6.84%) |
May 11, 2010 | 25.34 | 25.51 | 25.05 | 25.16 | 565,693 | -0.01(-0.03%) |
May 10, 2010 | 24.92 | 25.24 | 24.92 | 25.17 | 324,306 | +1.19(+4.96%) |
May 07, 2010 | 24.22 | 24.62 | 22.77 | 23.98 | 1,773,442 | -0.86(-3.47%) |
May 06, 2010 | 25.57 | 25.77 | 23.63 | 24.84 | 787,152 | -0.86(-3.35%) |
May 05, 2010 | 25.51 | 25.96 | 25.48 | 25.70 | 576,992 | -0.42(-1.60%) |
May 04, 2010 | 26.17 | 26.35 | 26.02 | 26.12 | 388,266 | -0.64(-2.39%) |
May 03, 2010 | 26.39 | 27.19 | 25.61 | 26.76 | 608,477 | +0.51(+1.94%) |
Apr 30, 2010 | 26.59 | 26.60 | 26.12 | 26.25 | 343,271 | -0.37(-1.39%) |
Apr 29, 2010 | 26.58 | 26.74 | 26.39 | 26.62 | 191,933 | +0.26(+1.00%) |
Apr 28, 2010 | 26.69 | 26.77 | 26.24 | 26.36 | 224,201 | -0.30(-1.11%) |
Apr 27, 2010 | 27.38 | 27.50 | 26.48 | 26.65 | 220,291 | -1.04(-3.76%) |
Apr 26, 2010 | 27.78 | 27.88 | 27.59 | 27.69 | 351,808 | -0.23(-0.82%) |
Apr 23, 2010 | 27.67 | 27.99 | 27.40 | 27.92 | 442,736 | +0.02(+0.09%) |
Apr 22, 2010 | 27.07 | 27.97 | 27.07 | 27.90 | 429,230 | +0.02(+0.09%) |
Apr 21, 2010 | 27.70 | 27.96 | 27.54 | 27.88 | 463,384 | +0.12(+0.44%) |
Apr 20, 2010 | 27.60 | 27.97 | 27.60 | 27.75 | 367,771 | +0.24(+0.86%) |
Apr 19, 2010 | 27.38 | 27.71 | 27.02 | 27.51 | 324,264 | -0.34(-1.24%) |
Apr 16, 2010 | 27.92 | 28.04 | 27.51 | 27.86 | 454,128 | -0.10(-0.35%) |
Apr 15, 2010 | 28.02 | 28.18 | 27.88 | 27.96 | 357,054 | +0.03(+0.12%) |
Apr 14, 2010 | 27.77 | 28.19 | 27.70 | 27.92 | 302,822 | +0.41(+1.49%) |
Apr 13, 2010 | 27.18 | 27.60 | 27.08 | 27.51 | 579,077 | +0.39(+1.45%) |
Apr 12, 2010 | 27.05 | 27.12 | 26.90 | 27.12 | 201,753 | +0.05(+0.18%) |
Apr 09, 2010 | 26.92 | 27.12 | 26.56 | 27.07 | 440,101 | +0.11(+0.43%) |
Apr 08, 2010 | 26.97 | 27.17 | 26.88 | 26.96 | 430,092 | -0.63(-2.29%) |
Apr 07, 2010 | 27.25 | 27.70 | 27.11 | 27.59 | 289,620 | +0.39(+1.45%) |
Apr 06, 2010 | 27.07 | 27.28 | 27.03 | 27.19 | 225,495 | -0.11(-0.42%) |
Apr 05, 2010 | 26.57 | 27.33 | 26.43 | 27.31 | 317,938 | +1.00(+3.80%) |
Apr 01, 2010 | 26.64 | 26.31 | 26.31 | 26.31 | 1,734,328 | -0.20(-0.77%) |
Mar 31, 2010 | 25.71 | 26.52 | 25.68 | 26.51 | 627,317 | +0.27(+1.03%) |
Mar 30, 2010 | 26.19 | 26.32 | 25.84 | 26.24 | 352,981 | -0.05(-0.19%) |
Mar 29, 2010 | 25.43 | 26.40 | 25.43 | 26.29 | 828,291 | +1.08(+4.29%) |
Mar 26, 2010 | 23.56 | 25.38 | 23.56 | 25.21 | 1,616,832 | +1.80(+7.71%) |
Mar 25, 2010 | 23.37 | 23.50 | 22.86 | 23.41 | 1,125,888 | +0.39(+1.67%) |
Mar 24, 2010 | 23.17 | 23.22 | 22.70 | 23.02 | 541,760 | -0.25(-1.06%) |
Mar 23, 2010 | 23.30 | 23.40 | 23.17 | 23.27 | 298,792 | -0.07(-0.28%) |
Mar 22, 2010 | 22.98 | 23.45 | 22.94 | 23.33 | 529,314 | +0.21(+0.89%) |
Mar 19, 2010 | 23.78 | 24.03 | 23.10 | 23.13 | 1,163,532 | -0.92(-3.82%) |
Mar 18, 2010 | 23.92 | 24.18 | 23.73 | 24.05 | 620,340 | +0.11(+0.48%) |
Mar 17, 2010 | 24.18 | 24.18 | 23.84 | 23.93 | 317,278 | -0.25(-1.02%) |
Mar 16, 2010 | 24.24 | 24.27 | 23.94 | 24.18 | 271,728 | -0.09(-0.37%) |
Mar 15, 2010 | 24.05 | 24.36 | 24.05 | 24.27 | 236,907 | -0.19(-0.77%) |
Mar 12, 2010 | 24.41 | 24.46 | 23.88 | 24.46 | 269,100 | +0.24(+0.98%) |
Mar 11, 2010 | 24.35 | 24.36 | 23.85 | 24.22 | 285,411 | -0.23(-0.94%) |
Mar 10, 2010 | 24.25 | 24.64 | 24.19 | 24.45 | 338,788 | +0.05(+0.20%) |
Mar 09, 2010 | 23.92 | 24.62 | 23.92 | 24.40 | 97,690 | -0.26(-1.06%) |
Mar 08, 2010 | 24.64 | 24.78 | 24.47 | 24.66 | 240,764 | -0.06(-0.23%) |
Mar 05, 2010 | 24.16 | 24.76 | 24.00 | 24.72 | 387,039 | +0.75(+3.15%) |
Mar 04, 2010 | 24.10 | 24.22 | 23.67 | 23.96 | 282,555 | +0.28(+1.18%) |
Mar 03, 2010 | 23.92 | 23.98 | 23.60 | 23.69 | 186,871 | -0.04(-0.17%) |
Mar 02, 2010 | 23.99 | 23.99 | 23.65 | 23.73 | 298,593 | +0.02(+0.07%) |
Mar 01, 2010 | 23.71 | 23.81 | 23.28 | 23.71 | 885,708 | +0.09(+0.38%) |
Feb 26, 2010 | 23.41 | 23.81 | 23.14 | 23.62 | 482,332 | -0.10(-0.41%) |
Feb 25, 2010 | 23.18 | 23.78 | 22.97 | 23.72 | 167,437 | +0.02(+0.07%) |
Feb 24, 2010 | 23.30 | 23.80 | 23.19 | 23.70 | 250,781 | +0.19(+0.80%) |
Feb 23, 2010 | 23.69 | 23.78 | 23.43 | 23.51 | 164,994 | -0.18(-0.76%) |
Feb 22, 2010 | 23.86 | 24.19 | 23.67 | 23.69 | 280,129 | -0.11(-0.45%) |
Feb 19, 2010 | 23.79 | 23.96 | 23.59 | 23.80 | 619,920 | +0.05(+0.21%) |
Feb 18, 2010 | 23.64 | 23.87 | 23.61 | 23.75 | 122,161 | +0.19(+0.80%) |
Feb 17, 2010 | 23.47 | 23.66 | 23.19 | 23.56 | 291,270 | -0.05(-0.21%) |
Feb 16, 2010 | 23.15 | 23.64 | 23.05 | 23.61 | 394,448 | +0.48(+2.06%) |
Feb 12, 2010 | 22.37 | 23.14 | 23.14 | 23.14 | 332,619 | +0.70(+3.11%) |
Feb 11, 2010 | 21.89 | 22.50 | 21.61 | 22.44 | 344,162 | +0.64(+2.93%) |
Feb 10, 2010 | 22.03 | 22.03 | 21.65 | 21.80 | 595,808 | -0.33(-1.48%) |
Feb 09, 2010 | 22.12 | 22.19 | 21.77 | 22.13 | 373,926 | +0.02(+0.07%) |
Feb 08, 2010 | 21.89 | 22.33 | 21.78 | 22.11 | 286,800 | -0.02(-0.11%) |
Feb 05, 2010 | 22.19 | 22.34 | 21.66 | 22.14 | 605,489 | -0.30(-1.32%) |
Feb 04, 2010 | 22.79 | 22.79 | 22.43 | 22.43 | 270,048 | -0.50(-2.18%) |
Feb 03, 2010 | 22.89 | 23.07 | 22.73 | 22.93 | 327,748 | +0.04(+0.18%) |
Feb 02, 2010 | 22.88 | 23.04 | 22.78 | 22.89 | 460,785 | +0.01(+0.04%) |
Feb 01, 2010 | 22.09 | 22.90 | 22.09 | 22.88 | 523,635 | +0.45(+2.01%) |
Jan 29, 2010 | 22.25 | 22.59 | 22.00 | 22.43 | 850,411 | +0.03(+0.15%) |
Jan 28, 2010 | 22.60 | 22.60 | 22.28 | 22.40 | 516,841 | -0.20(-0.87%) |
Jan 27, 2010 | 22.28 | 22.65 | 22.23 | 22.60 | 462,827 | +0.39(+1.73%) |
Jan 26, 2010 | 21.82 | 22.33 | 21.34 | 22.21 | 454,687 | +0.21(+0.93%) |
Jan 25, 2010 | 22.07 | 22.15 | 21.87 | 22.00 | 285,357 | +0.08(+0.37%) |
Jan 22, 2010 | 22.24 | 22.40 | 21.83 | 21.92 | 825,521 | -0.57(-2.52%) |
Jan 21, 2010 | 22.63 | 22.67 | 22.22 | 22.49 | 557,459 | -0.33(-1.44%) |
Jan 20, 2010 | 22.74 | 22.96 | 22.39 | 22.82 | 759,407 | -0.59(-2.52%) |
Jan 19, 2010 | 22.97 | 23.49 | 22.97 | 23.41 | 781,840 | +0.06(+0.25%) |
Jan 15, 2010 | 23.16 | 23.35 | 23.35 | 23.35 | 1,168,131 | +0.00(+0.00%) |
Jan 14, 2010 | 22.95 | 23.50 | 22.95 | 23.35 | 717,463 | -0.34(-1.42%) |
Jan 13, 2010 | 23.32 | 23.75 | 23.23 | 23.69 | 631,424 | +0.37(+1.58%) |
Jan 12, 2010 | 22.89 | 23.35 | 22.78 | 23.32 | 760,241 | -0.32(-1.35%) |
Jan 11, 2010 | 23.07 | 23.64 | 23.07 | 23.64 | 819,247 | +0.52(+2.27%) |
Jan 08, 2010 | 21.45 | 23.28 | 21.31 | 23.11 | 1,153,938 | +0.98(+4.45%) |
Jan 07, 2010 | 21.37 | 22.19 | 21.09 | 22.13 | 560,906 | +0.20(+0.90%) |
Jan 06, 2010 | 21.63 | 22.02 | 21.38 | 21.93 | 279,955 | -0.03(-0.15%) |
Jan 05, 2010 | 22.00 | 22.09 | 21.69 | 21.96 | 134,935 | -0.27(-1.22%) |
Jan 04, 2010 | 22.12 | 22.32 | 21.82 | 22.23 | 359,363 | +0.33(+1.50%) |
Dec 31, 2009 | 22.30 | 21.91 | 21.91 | 21.91 | 225,161 | -0.34(-1.55%) |
Dec 30, 2009 | 22.38 | 22.41 | 22.08 | 22.25 | 265,500 | -0.19(-0.84%) |
Dec 29, 2009 | 21.82 | 22.76 | 21.73 | 22.44 | 498,030 | +0.43(+1.98%) |
Dec 28, 2009 | 21.74 | 22.28 | 21.69 | 22.00 | 353,637 | +0.45(+2.09%) |
Dec 24, 2009 | 21.59 | 21.63 | 21.16 | 21.55 | 79,227 | +0.27(+1.27%) |
Dec 23, 2009 | 21.03 | 21.38 | 20.87 | 21.28 | 195,984 | +0.25(+1.21%) |
Dec 22, 2009 | 20.95 | 21.34 | 20.70 | 21.03 | 278,833 | -0.24(-1.12%) |
Dec 21, 2009 | 20.65 | 21.34 | 20.64 | 21.27 | 351,190 | +0.31(+1.49%) |
Dec 18, 2009 | 20.50 | 21.00 | 20.21 | 20.96 | 633,095 | +0.25(+1.23%) |
Dec 17, 2009 | 20.74 | 21.18 | 20.41 | 20.70 | 552,790 | -0.57(-2.70%) |
Dec 16, 2009 | 21.19 | 21.64 | 21.06 | 21.28 | 422,741 | +0.10(+0.46%) |
Dec 15, 2009 | 20.98 | 21.35 | 20.73 | 21.18 | 408,170 | +0.11(+0.51%) |
Dec 14, 2009 | 21.00 | 21.09 | 20.99 | 21.07 | 356,445 | +0.24(+1.14%) |
Dec 11, 2009 | 20.32 | 20.83 | 20.04 | 20.83 | 437,136 | +0.52(+2.54%) |
Dec 10, 2009 | 20.01 | 20.33 | 19.91 | 20.32 | 354,986 | +0.80(+4.12%) |
Dec 09, 2009 | 18.96 | 19.55 | 18.86 | 19.51 | 660,140 | +0.07(+0.34%) |
Dec 08, 2009 | 19.74 | 19.83 | 19.00 | 19.45 | 1,143,334 | -1.36(-6.54%) |
Dec 07, 2009 | 21.65 | 22.11 | 20.78 | 20.81 | 919,863 | -1.07(-4.91%) |
Dec 04, 2009 | 21.45 | 22.14 | 21.45 | 21.88 | 226,815 | +0.44(+2.07%) |
Dec 03, 2009 | 21.99 | 22.15 | 21.41 | 21.44 | 107,894 | -0.57(-2.61%) |
Dec 02, 2009 | 21.96 | 22.15 | 21.73 | 22.01 | 146,922 | +0.58(+2.72%) |