Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.82 | 22.27 | 21.72 | 21.79 | 1,694,190 | -0.37(-1.66%) |
Nov 29, 2010 | 22.28 | 22.39 | 21.86 | 22.16 | 1,441,779 | -0.34(-1.52%) |
Nov 26, 2010 | 22.62 | 22.83 | 22.44 | 22.50 | 414,141 | -0.39(-1.72%) |
Nov 24, 2010 | 22.28 | 22.89 | 22.89 | 22.89 | 1,358,370 | +0.82(+3.70%) |
Nov 23, 2010 | 22.46 | 22.50 | 22.02 | 22.08 | 1,199,640 | -0.77(-3.38%) |
Nov 22, 2010 | 22.59 | 22.90 | 22.36 | 22.85 | 1,508,210 | +0.02(+0.08%) |
Nov 19, 2010 | 22.52 | 22.91 | 22.37 | 22.83 | 1,466,777 | +0.19(+0.83%) |
Nov 18, 2010 | 22.46 | 22.94 | 22.37 | 22.64 | 1,298,065 | +0.52(+2.35%) |
Nov 17, 2010 | 22.18 | 22.20 | 21.84 | 22.12 | 1,185,936 | +0.04(+0.16%) |
Nov 16, 2010 | 22.48 | 22.49 | 21.57 | 22.09 | 1,902,836 | -0.97(-4.20%) |
Nov 15, 2010 | 23.07 | 23.57 | 22.47 | 23.06 | 3,925,140 | +1.14(+5.20%) |
Nov 12, 2010 | 22.38 | 22.57 | 21.52 | 21.92 | 1,675,714 | -0.73(-3.21%) |
Nov 11, 2010 | 22.04 | 22.72 | 21.87 | 22.64 | 1,955,128 | +0.35(+1.57%) |
Nov 10, 2010 | 21.57 | 22.35 | 21.43 | 22.29 | 1,578,763 | +0.82(+3.80%) |
Nov 09, 2010 | 21.78 | 22.26 | 21.32 | 21.48 | 1,812,020 | -0.67(-3.04%) |
Nov 08, 2010 | 22.12 | 22.19 | 21.61 | 22.15 | 2,905,636 | -0.02(-0.08%) |
Nov 05, 2010 | 22.24 | 22.44 | 22.11 | 22.17 | 1,613,064 | +0.00(+0.00%) |
Nov 04, 2010 | 21.53 | 22.30 | 21.49 | 22.17 | 2,543,038 | +1.01(+4.75%) |
Nov 03, 2010 | 20.91 | 21.22 | 20.53 | 21.16 | 1,564,071 | +0.25(+1.20%) |
Nov 02, 2010 | 20.79 | 21.23 | 20.75 | 20.91 | 1,859,111 | +0.42(+2.06%) |
Nov 01, 2010 | 20.30 | 21.10 | 20.26 | 20.49 | 3,008,091 | +0.34(+1.69%) |
Oct 29, 2010 | 19.62 | 20.35 | 19.61 | 20.15 | 1,902,034 | +0.37(+1.86%) |
Oct 28, 2010 | 20.13 | 20.32 | 19.72 | 19.78 | 2,050,606 | -0.17(-0.85%) |
Oct 27, 2010 | 19.64 | 19.99 | 19.34 | 19.95 | 1,900,842 | -0.32(-1.59%) |
Oct 25, 2010 | 20.79 | 20.96 | 20.21 | 20.27 | 2,492,298 | -0.33(-1.61%) |
Oct 22, 2010 | 20.44 | 20.72 | 20.27 | 20.61 | 3,214,573 | +0.21(+1.01%) |
Oct 21, 2010 | 20.97 | 21.41 | 19.74 | 20.40 | 9,695,757 | -1.82(-8.20%) |
Oct 20, 2010 | 21.61 | 22.28 | 21.48 | 22.22 | 2,488,512 | +0.67(+3.12%) |
Oct 19, 2010 | 21.60 | 21.99 | 21.32 | 21.55 | 1,958,058 | -0.53(-2.40%) |
Oct 18, 2010 | 21.68 | 22.20 | 21.43 | 22.08 | 2,340,302 | +0.60(+2.80%) |
Oct 15, 2010 | 21.80 | 21.90 | 21.32 | 21.48 | 2,160,622 | -0.01(-0.04%) |
Oct 14, 2010 | 21.45 | 21.76 | 21.26 | 21.49 | 1,353,667 | -0.11(-0.50%) |
Oct 13, 2010 | 22.00 | 22.06 | 21.57 | 21.59 | 2,413,113 | -0.23(-1.07%) |
Oct 12, 2010 | 21.39 | 22.00 | 20.69 | 21.83 | 2,378,475 | +0.37(+1.71%) |
Oct 11, 2010 | 21.62 | 21.80 | 21.32 | 21.46 | 3,561,461 | -0.13(-0.62%) |
Oct 08, 2010 | 21.59 | 22.35 | 21.30 | 21.59 | 2,980,449 | +0.28(+1.31%) |
Oct 07, 2010 | 21.65 | 21.70 | 21.09 | 21.32 | 1,376,919 | -0.07(-0.34%) |
Oct 06, 2010 | 21.39 | 21.86 | 21.23 | 21.39 | 1,749,777 | +0.05(+0.25%) |
Oct 05, 2010 | 20.93 | 21.63 | 20.93 | 21.33 | 2,019,765 | +0.71(+3.44%) |
Oct 04, 2010 | 20.86 | 21.14 | 20.39 | 20.62 | 2,062,411 | -0.31(-1.50%) |
Oct 01, 2010 | 20.94 | 20.98 | 20.56 | 20.94 | 2,419,943 | +0.37(+1.77%) |
Sep 30, 2010 | 20.57 | 20.76 | 20.17 | 20.57 | 10,250 | +0.23(+1.12%) |
Sep 29, 2010 | 20.05 | 20.65 | 20.02 | 20.35 | 334 | +0.10(+0.49%) |
Sep 28, 2010 | 20.37 | 20.45 | 19.77 | 20.25 | 2,719,956 | +0.03(+0.13%) |
Sep 27, 2010 | 20.43 | 20.47 | 19.84 | 20.22 | 1,831,985 | -0.28(-1.36%) |
Sep 24, 2010 | 19.74 | 20.55 | 19.70 | 20.50 | 2,052,700 | +1.27(+6.63%) |
Sep 23, 2010 | 19.70 | 19.98 | 19.12 | 19.22 | 1,546,847 | -0.72(-3.60%) |
Sep 22, 2010 | 20.05 | 20.46 | 19.74 | 19.94 | 1,516,703 | -0.25(-1.24%) |
Sep 21, 2010 | 20.25 | 20.62 | 20.12 | 20.19 | 1,758,949 | -0.08(-0.40%) |
Sep 20, 2010 | 19.95 | 20.28 | 19.63 | 20.27 | 1,962,411 | +0.48(+2.45%) |
Sep 17, 2010 | 19.79 | 19.84 | 19.26 | 19.79 | 1,959,378 | +0.70(+3.67%) |
Sep 15, 2010 | 19.02 | 19.15 | 18.80 | 19.09 | 1,552,646 | -0.01(-0.05%) |
Sep 14, 2010 | 19.18 | 19.31 | 18.89 | 19.10 | 445 | -0.12(-0.61%) |
Sep 13, 2010 | 18.85 | 19.29 | 18.78 | 19.22 | 1,523,816 | +0.71(+3.83%) |
Sep 10, 2010 | 18.65 | 18.74 | 18.20 | 18.51 | 1,878,270 | -0.04(-0.24%) |
Sep 09, 2010 | 18.77 | 18.79 | 18.16 | 18.55 | 2,771,052 | +0.15(+0.83%) |
Sep 08, 2010 | 18.24 | 18.76 | 18.24 | 18.40 | 1,492,814 | +0.31(+1.69%) |
Sep 07, 2010 | 18.15 | 18.40 | 18.04 | 18.09 | 129 | -0.23(-1.27%) |
Sep 03, 2010 | 18.44 | 18.69 | 18.20 | 18.33 | 1,411,514 | +0.31(+1.69%) |
Sep 02, 2010 | 17.38 | 18.04 | 17.27 | 18.02 | 481 | +0.60(+3.45%) |
Sep 01, 2010 | 16.87 | 17.50 | 16.86 | 17.42 | 1,658,551 | +1.11(+6.82%) |
Aug 31, 2010 | 16.28 | 16.72 | 15.98 | 16.31 | 2,339 | -0.02(-0.11%) |
Aug 30, 2010 | 16.88 | 16.99 | 16.29 | 16.33 | 1,306,271 | -0.09(-0.55%) |
Aug 27, 2010 | 16.15 | 17.01 | 15.99 | 16.42 | 1,824,383 | +0.09(+0.55%) |
Aug 26, 2010 | 16.88 | 17.14 | 16.20 | 16.33 | 1,701,282 | -0.49(-2.93%) |
Aug 25, 2010 | 16.65 | 16.92 | 16.19 | 16.82 | 2,420,511 | -0.08(-0.48%) |
Aug 24, 2010 | 17.06 | 17.26 | 16.71 | 16.90 | 1,387 | -0.64(-3.63%) |
Aug 23, 2010 | 18.34 | 18.36 | 17.42 | 17.54 | 4,167,900 | -0.50(-2.79%) |
Aug 20, 2010 | 17.10 | 18.10 | 17.03 | 18.04 | 3,716,526 | +0.79(+4.58%) |
Aug 19, 2010 | 17.61 | 17.91 | 17.03 | 17.25 | 161 | -0.52(-2.93%) |
Aug 18, 2010 | 17.81 | 18.06 | 17.55 | 17.77 | 1,718,141 | -0.05(-0.30%) |
Aug 17, 2010 | 17.95 | 18.05 | 17.67 | 17.82 | 2,505,440 | +0.33(+1.90%) |
Aug 16, 2010 | 16.94 | 17.72 | 16.82 | 17.49 | 1,479,993 | +0.35(+2.04%) |
Aug 13, 2010 | 17.14 | 17.47 | 17.03 | 17.14 | 2,069,877 | -0.03(-0.16%) |
Aug 12, 2010 | 17.14 | 17.44 | 16.99 | 17.17 | 2,303,162 | -0.32(-1.85%) |
Aug 11, 2010 | 18.13 | 18.38 | 17.43 | 17.49 | 445 | -1.25(-6.66%) |
Aug 10, 2010 | 18.69 | 18.94 | 18.57 | 18.74 | 2,801,817 | -0.33(-1.74%) |
Aug 09, 2010 | 19.03 | 19.16 | 18.54 | 19.07 | 2,414,035 | +0.27(+1.43%) |
Aug 06, 2010 | 18.80 | 19.05 | 18.31 | 18.80 | 1,765,931 | -0.25(-1.32%) |
Aug 05, 2010 | 19.00 | 19.40 | 18.90 | 19.05 | 1,809,256 | -0.13(-0.70%) |
Aug 04, 2010 | 18.88 | 19.25 | 18.70 | 19.19 | 2,107,756 | +0.49(+2.64%) |
Aug 03, 2010 | 18.65 | 18.94 | 18.27 | 18.69 | 1,920,571 | -0.05(-0.29%) |
Aug 02, 2010 | 18.24 | 18.81 | 17.96 | 18.75 | 3,371,435 | +1.03(+5.83%) |
Jul 30, 2010 | 17.72 | 17.82 | 16.81 | 17.72 | 4,462,232 | +0.27(+1.54%) |
Jul 29, 2010 | 18.73 | 18.79 | 17.27 | 17.45 | 4,857,329 | -1.06(-5.72%) |
Jul 28, 2010 | 18.40 | 18.61 | 18.12 | 18.51 | 2,807,994 | +0.00(+0.00%) |
Jul 27, 2010 | 18.51 | 19.37 | 18.27 | 18.51 | 129 | -0.64(-3.33%) |
Jul 26, 2010 | 18.93 | 19.30 | 18.86 | 19.14 | 2,260,203 | +0.17(+0.90%) |
Jul 23, 2010 | 17.94 | 18.98 | 17.82 | 18.97 | 5,224,976 | +1.08(+6.02%) |
Jul 22, 2010 | 17.59 | 18.04 | 17.38 | 17.90 | 4,470,951 | +0.82(+4.78%) |
Jul 21, 2010 | 17.02 | 17.95 | 16.92 | 17.08 | 5,102,544 | +0.39(+2.31%) |
Jul 20, 2010 | 15.61 | 16.81 | 15.46 | 16.69 | 144 | +0.74(+4.67%) |
Jul 19, 2010 | 15.80 | 16.12 | 15.60 | 15.95 | 3,476,137 | +0.26(+1.66%) |
Jul 16, 2010 | 15.69 | 16.49 | 15.66 | 15.69 | 2,440,033 | -0.83(-5.05%) |
Jul 15, 2010 | 17.02 | 17.02 | 16.38 | 16.52 | 2,094,590 | -0.51(-3.00%) |
Jul 14, 2010 | 17.05 | 17.15 | 16.59 | 17.03 | 2,408,565 | -0.11(-0.63%) |
Jul 13, 2010 | 16.68 | 17.27 | 16.68 | 17.14 | 1,603,451 | +0.71(+4.34%) |
Jul 12, 2010 | 16.66 | 16.86 | 16.13 | 16.43 | 1,289,888 | -0.35(-2.06%) |
Jul 09, 2010 | 16.77 | 16.90 | 16.12 | 16.77 | 1,675,606 | +0.51(+3.15%) |
Jul 08, 2010 | 16.15 | 16.45 | 15.95 | 16.26 | 2,884,223 | +0.38(+2.37%) |
Jul 07, 2010 | 15.22 | 16.01 | 15.07 | 15.89 | 3,919,788 | +0.36(+2.31%) |
Jul 06, 2010 | 16.37 | 16.76 | 15.45 | 15.53 | 2,348 | -0.49(-3.08%) |
Jul 02, 2010 | 16.02 | 16.24 | 15.49 | 16.02 | 3,023,317 | +0.13(+0.79%) |
Jul 01, 2010 | 16.77 | 17.00 | 15.70 | 15.89 | 6,364,629 | -0.92(-5.50%) |
Jun 30, 2010 | 17.01 | 17.52 | 16.76 | 16.82 | 811 | -0.26(-1.52%) |
Jun 29, 2010 | 17.91 | 17.91 | 16.92 | 17.08 | 3,049,974 | -1.68(-8.95%) |
Jun 25, 2010 | 18.76 | 18.78 | 18.01 | 18.76 | 2,070,902 | +0.46(+2.50%) |
Jun 24, 2010 | 18.85 | 18.87 | 18.22 | 18.30 | 1,982,507 | -0.73(-3.82%) |
Jun 23, 2010 | 18.95 | 19.30 | 18.41 | 19.03 | 2,162,764 | +0.02(+0.09%) |
Jun 22, 2010 | 19.96 | 20.34 | 18.94 | 19.01 | 2,162,785 | -0.79(-3.99%) |
Jun 21, 2010 | 20.10 | 20.47 | 19.62 | 19.80 | 2,485,095 | +0.17(+0.87%) |
Jun 18, 2010 | 19.63 | 19.90 | 19.32 | 19.63 | 1,613,669 | +0.02(+0.09%) |
Jun 17, 2010 | 19.90 | 20.03 | 19.30 | 19.61 | 1,701,454 | -0.31(-1.58%) |
Jun 16, 2010 | 19.04 | 20.09 | 18.83 | 19.92 | 4,300,325 | +0.72(+3.74%) |
Jun 15, 2010 | 18.65 | 19.27 | 18.50 | 19.21 | 1,996,880 | +0.75(+4.09%) |
Jun 14, 2010 | 18.71 | 19.12 | 18.34 | 18.45 | 2,282,269 | +0.14(+0.78%) |
Jun 11, 2010 | 17.94 | 18.79 | 17.91 | 18.31 | 2,546,007 | +0.02(+0.10%) |
Jun 10, 2010 | 17.73 | 18.32 | 17.68 | 18.29 | 2,406,718 | +1.18(+6.87%) |
Jun 09, 2010 | 17.32 | 18.08 | 17.00 | 17.12 | 2,356,509 | +0.05(+0.32%) |
Jun 08, 2010 | 17.55 | 17.75 | 16.67 | 17.06 | 4,565,214 | -0.32(-1.86%) |
Jun 07, 2010 | 18.57 | 18.73 | 17.32 | 17.38 | 3,839,497 | -1.42(-7.54%) |
Jun 04, 2010 | 18.80 | 20.09 | 18.59 | 18.80 | 3,480,105 | -1.48(-7.30%) |
Jun 03, 2010 | 20.36 | 20.51 | 19.66 | 20.28 | 2,763,212 | +0.53(+2.68%) |
Jun 02, 2010 | 19.29 | 19.75 | 18.88 | 19.75 | 3,007,553 | +0.68(+3.58%) |
Jun 01, 2010 | 19.20 | 20.25 | 18.89 | 19.07 | 3,455,746 | -0.46(-2.34%) |
May 28, 2010 | 19.53 | 20.36 | 19.18 | 19.53 | 2,295,174 | -0.66(-3.29%) |
May 27, 2010 | 19.95 | 20.25 | 19.62 | 20.19 | 2,689,432 | +0.95(+4.94%) |
May 26, 2010 | 18.96 | 19.84 | 18.75 | 19.24 | 334 | +0.65(+3.47%) |
May 25, 2010 | 17.64 | 18.64 | 17.22 | 18.60 | 222 | +0.05(+0.29%) |
May 24, 2010 | 18.93 | 19.31 | 18.47 | 18.54 | 2,017,561 | -0.47(-2.46%) |
May 21, 2010 | 18.14 | 19.30 | 17.83 | 19.01 | 4,432,578 | +0.49(+2.67%) |
May 20, 2010 | 18.39 | 19.30 | 18.30 | 18.52 | 3,727,261 | -1.36(-6.86%) |
May 19, 2010 | 20.08 | 20.53 | 19.04 | 19.88 | 3,424,900 | -0.36(-1.77%) |
May 18, 2010 | 21.18 | 21.67 | 20.14 | 20.24 | 1,337 | -0.65(-3.09%) |
May 17, 2010 | 22.20 | 22.40 | 20.19 | 20.88 | 3,788,336 | -1.11(-5.06%) |
May 14, 2010 | 22.00 | 23.06 | 21.49 | 22.00 | 4,615,068 | -1.38(-5.91%) |
May 13, 2010 | 23.29 | 23.99 | 22.98 | 23.38 | 2,479,822 | +0.04(+0.19%) |
May 12, 2010 | 22.46 | 23.66 | 22.46 | 23.33 | 2,649,994 | +1.04(+4.67%) |
May 11, 2010 | 22.66 | 22.84 | 22.20 | 22.29 | 1,782,545 | -0.15(-0.68%) |
May 10, 2010 | 22.14 | 22.46 | 22.12 | 22.45 | 3,660,687 | +2.21(+10.91%) |
May 07, 2010 | 22.02 | 22.17 | 20.12 | 20.24 | 4,877,813 | -1.62(-7.43%) |
May 06, 2010 | 23.33 | 24.02 | 19.74 | 21.86 | 200 | -0.61(-2.72%) |
May 05, 2010 | 23.20 | 24.34 | 22.28 | 22.47 | 3,483,870 | -1.24(-5.22%) |
May 04, 2010 | 24.80 | 24.80 | 23.47 | 23.71 | 222 | -1.59(-6.28%) |
May 03, 2010 | 24.06 | 25.37 | 23.84 | 25.30 | 3,814,846 | +1.50(+6.30%) |
Apr 30, 2010 | 25.00 | 25.35 | 23.71 | 23.80 | 2,107,870 | -1.18(-4.74%) |
Apr 29, 2010 | 23.94 | 25.32 | 23.82 | 24.99 | 2,894,243 | +1.35(+5.70%) |
Apr 28, 2010 | 23.99 | 24.29 | 23.45 | 23.64 | 2,362,795 | -0.06(-0.27%) |
Apr 27, 2010 | 25.52 | 25.52 | 23.60 | 23.70 | 3,975,569 | -1.25(-5.00%) |
Apr 26, 2010 | 25.17 | 25.77 | 24.84 | 24.95 | 2,209,763 | +0.05(+0.22%) |
Apr 23, 2010 | 24.09 | 24.97 | 24.01 | 24.90 | 2,663,210 | +0.78(+3.24%) |
Apr 22, 2010 | 22.62 | 24.29 | 22.62 | 24.12 | 5,120,013 | +0.68(+2.91%) |
Apr 21, 2010 | 23.42 | 23.53 | 22.98 | 23.43 | 1,114 | +0.09(+0.38%) |
Apr 20, 2010 | 22.56 | 23.34 | 22.56 | 23.34 | 2,694,759 | +0.90(+4.00%) |
Apr 19, 2010 | 23.25 | 23.26 | 21.80 | 22.45 | 3,723,615 | -0.99(-4.21%) |
Apr 16, 2010 | 23.81 | 24.27 | 22.92 | 23.43 | 4,079,345 | -0.56(-2.32%) |
Apr 15, 2010 | 23.53 | 24.31 | 23.40 | 23.99 | 3,641,632 | +0.70(+3.01%) |
Apr 14, 2010 | 23.32 | 23.35 | 22.91 | 23.29 | 2,898,405 | +0.16(+0.70%) |
Apr 13, 2010 | 23.09 | 23.44 | 22.90 | 23.13 | 1,421,969 | -0.01(-0.04%) |
Apr 12, 2010 | 23.43 | 23.50 | 23.05 | 23.14 | 2,556,071 | -0.34(-1.45%) |
Apr 09, 2010 | 22.70 | 23.70 | 22.70 | 23.48 | 5,651,707 | +0.86(+3.81%) |
Apr 08, 2010 | 22.00 | 22.65 | 21.82 | 22.62 | 2,522,067 | +0.40(+1.82%) |
Apr 07, 2010 | 22.20 | 22.45 | 21.97 | 22.21 | 2,348,884 | +0.00(+0.00%) |
Apr 06, 2010 | 21.88 | 22.50 | 21.79 | 22.21 | 3,753,961 | +0.26(+1.19%) |
Apr 05, 2010 | 21.32 | 22.03 | 21.32 | 21.95 | 3,584,297 | +0.74(+3.51%) |
Apr 01, 2010 | 20.58 | 21.21 | 21.21 | 21.21 | 2,586,207 | +0.83(+4.05%) |
Mar 31, 2010 | 19.77 | 20.58 | 19.65 | 20.38 | 2,820,836 | +0.50(+2.53%) |
Mar 30, 2010 | 20.06 | 20.18 | 19.70 | 19.88 | 1,119,168 | -0.11(-0.54%) |
Mar 29, 2010 | 19.54 | 19.99 | 19.44 | 19.99 | 1,246,040 | +0.63(+3.25%) |
Mar 26, 2010 | 19.74 | 19.96 | 19.17 | 19.36 | 2,664,504 | -0.31(-1.55%) |
Mar 25, 2010 | 20.39 | 20.46 | 19.63 | 19.66 | 1,884,009 | -0.41(-2.06%) |
Mar 24, 2010 | 20.43 | 20.46 | 20.02 | 20.08 | 1,461,955 | -0.47(-2.27%) |
Mar 23, 2010 | 19.98 | 20.69 | 19.91 | 20.54 | 1,941,233 | +0.64(+3.20%) |
Mar 22, 2010 | 19.56 | 20.02 | 19.40 | 19.91 | 1,398,108 | +0.10(+0.50%) |
Mar 19, 2010 | 20.62 | 20.63 | 19.61 | 19.81 | 2,534,383 | -0.76(-3.71%) |
Mar 18, 2010 | 20.97 | 21.15 | 20.46 | 20.57 | 1,318,568 | -0.48(-2.30%) |
Mar 17, 2010 | 20.78 | 21.36 | 20.68 | 21.06 | 2,752,270 | +0.39(+1.91%) |
Mar 16, 2010 | 20.30 | 20.71 | 20.14 | 20.66 | 1,416,046 | +0.42(+2.08%) |
Mar 15, 2010 | 20.09 | 20.26 | 19.98 | 20.24 | 1,318,320 | -0.37(-1.79%) |
Mar 12, 2010 | 20.46 | 20.64 | 20.24 | 20.61 | 1,521,357 | +0.31(+1.50%) |
Mar 11, 2010 | 20.06 | 20.39 | 19.74 | 20.30 | 2,401,726 | +0.28(+1.39%) |
Mar 10, 2010 | 20.18 | 20.53 | 19.88 | 20.02 | 2,106,378 | -0.13(-0.62%) |
Mar 09, 2010 | 20.20 | 20.44 | 20.05 | 20.15 | 2,376,468 | -0.21(-1.01%) |
Mar 08, 2010 | 20.38 | 20.55 | 20.02 | 20.36 | 2,287,454 | -0.04(-0.18%) |
Mar 05, 2010 | 19.95 | 20.54 | 19.84 | 20.39 | 3,250,320 | +0.68(+3.46%) |
Mar 04, 2010 | 19.30 | 19.79 | 19.21 | 19.71 | 2,650,280 | +0.57(+2.95%) |
Mar 03, 2010 | 18.00 | 19.48 | 17.82 | 19.14 | 9,557,309 | +1.21(+6.76%) |
Mar 02, 2010 | 17.72 | 18.08 | 17.68 | 17.93 | 2,482,567 | +0.29(+1.63%) |
Mar 01, 2010 | 17.63 | 17.87 | 17.50 | 17.64 | 2,327,777 | +0.17(+0.98%) |
Feb 26, 2010 | 17.35 | 17.54 | 16.97 | 17.47 | 1,719,513 | +0.17(+0.99%) |
Feb 25, 2010 | 17.10 | 17.40 | 16.60 | 17.30 | 2,839,424 | -0.09(-0.52%) |
Feb 24, 2010 | 17.72 | 18.26 | 17.26 | 17.39 | 3,113,595 | -0.33(-1.87%) |
Feb 23, 2010 | 18.31 | 18.61 | 17.50 | 17.73 | 2,714,635 | -0.71(-3.85%) |
Feb 22, 2010 | 18.59 | 18.80 | 18.30 | 18.43 | 2,630,034 | +0.00(+0.00%) |
Feb 19, 2010 | 18.01 | 18.65 | 17.65 | 18.43 | 3,550,975 | +0.74(+4.16%) |
Feb 18, 2010 | 17.46 | 18.68 | 17.32 | 17.70 | 4,733,154 | -0.40(-2.23%) |
Feb 17, 2010 | 18.14 | 18.31 | 17.87 | 18.10 | 3,367,705 | +0.28(+1.56%) |
Feb 16, 2010 | 17.23 | 17.83 | 17.02 | 17.82 | 2,482,526 | +0.97(+5.75%) |
Feb 12, 2010 | 16.73 | 16.85 | 16.85 | 16.85 | 2,845,151 | -0.26(-1.52%) |
Feb 11, 2010 | 16.47 | 17.14 | 16.31 | 17.12 | 2,312,225 | +0.62(+3.75%) |
Feb 10, 2010 | 16.47 | 16.74 | 16.11 | 16.50 | 1,618,953 | -0.05(-0.33%) |
Feb 09, 2010 | 16.52 | 16.74 | 16.24 | 16.55 | 2,415,184 | +0.42(+2.62%) |
Feb 08, 2010 | 16.17 | 16.67 | 15.92 | 16.13 | 2,448,430 | -0.15(-0.94%) |
Feb 05, 2010 | 16.64 | 16.65 | 15.54 | 16.28 | 3,866,771 | -0.41(-2.47%) |
Feb 04, 2010 | 17.64 | 17.64 | 16.68 | 16.69 | 2,768,112 | -1.18(-6.58%) |
Feb 03, 2010 | 17.96 | 18.25 | 17.71 | 17.87 | 1,593,975 | -0.13(-0.70%) |
Feb 02, 2010 | 18.16 | 18.43 | 17.64 | 17.99 | 2,319,444 | +0.00(+0.00%) |
Feb 01, 2010 | 17.63 | 18.12 | 17.58 | 17.99 | 1,405,845 | +0.45(+2.56%) |
Jan 29, 2010 | 18.52 | 18.76 | 17.45 | 17.55 | 2,353,061 | -0.88(-4.77%) |
Jan 28, 2010 | 18.77 | 18.79 | 17.91 | 18.43 | 2,042,031 | -0.21(-1.11%) |
Jan 27, 2010 | 18.85 | 18.93 | 17.95 | 18.63 | 2,958,962 | -0.30(-1.56%) |
Jan 26, 2010 | 19.17 | 19.53 | 18.89 | 18.93 | 1,096,188 | -0.29(-1.49%) |
Jan 25, 2010 | 19.60 | 19.83 | 19.02 | 19.22 | 1,825,809 | -0.04(-0.23%) |
Jan 22, 2010 | 19.40 | 19.97 | 19.10 | 19.26 | 2,789,371 | -0.55(-2.76%) |
Jan 21, 2010 | 20.32 | 20.48 | 19.67 | 19.81 | 2,465,562 | -0.66(-3.24%) |
Jan 20, 2010 | 20.74 | 20.74 | 20.06 | 20.47 | 1,562,640 | -0.46(-2.19%) |
Jan 19, 2010 | 20.46 | 20.98 | 20.45 | 20.93 | 1,625,832 | +0.39(+1.88%) |
Jan 15, 2010 | 20.65 | 20.54 | 20.54 | 20.54 | 2,130,047 | -0.28(-1.34%) |
Jan 14, 2010 | 21.16 | 21.26 | 20.40 | 20.82 | 2,910,986 | -0.39(-1.82%) |
Jan 13, 2010 | 21.14 | 21.32 | 20.44 | 21.21 | 2,119,849 | +0.20(+0.94%) |
Jan 12, 2010 | 20.98 | 21.35 | 20.75 | 21.01 | 5,188,223 | -0.21(-0.97%) |
Jan 11, 2010 | 20.47 | 21.44 | 20.47 | 21.22 | 4,295,520 | +0.79(+3.87%) |
Jan 08, 2010 | 20.04 | 20.51 | 19.76 | 20.43 | 2,677,956 | +0.15(+0.75%) |
Jan 07, 2010 | 19.23 | 20.54 | 19.18 | 20.27 | 4,352,990 | +0.90(+4.63%) |
Jan 06, 2010 | 19.17 | 19.57 | 19.06 | 19.38 | 2,589,204 | +0.22(+1.12%) |
Jan 05, 2010 | 18.97 | 19.30 | 18.75 | 19.16 | 2,963,590 | +0.34(+1.81%) |
Jan 04, 2010 | 18.27 | 18.85 | 18.04 | 18.82 | 5,807,771 | +1.04(+5.86%) |
Dec 31, 2009 | 18.16 | 17.78 | 17.78 | 17.78 | 1,141,848 | -0.36(-1.98%) |
Dec 30, 2009 | 18.02 | 18.26 | 17.96 | 18.14 | 999,221 | -0.07(-0.39%) |
Dec 29, 2009 | 18.43 | 18.52 | 18.17 | 18.21 | 1,561,304 | -0.23(-1.27%) |
Dec 28, 2009 | 19.09 | 19.09 | 18.33 | 18.44 | 1,883,977 | -0.62(-3.25%) |
Dec 24, 2009 | 19.00 | 19.19 | 18.87 | 19.06 | 484,315 | +0.08(+0.43%) |
Dec 23, 2009 | 19.31 | 19.36 | 18.75 | 18.98 | 1,657,717 | -0.27(-1.40%) |
Dec 22, 2009 | 18.88 | 19.27 | 18.61 | 19.25 | 3,266,229 | +1.10(+6.08%) |
Dec 21, 2009 | 18.62 | 18.87 | 17.65 | 18.15 | 12,942,026 | +0.91(+5.26%) |
Dec 18, 2009 | 17.55 | 17.55 | 17.14 | 17.24 | 2,223,830 | -0.10(-0.57%) |
Dec 17, 2009 | 17.24 | 17.59 | 17.12 | 17.34 | 2,326,109 | +0.05(+0.31%) |
Dec 16, 2009 | 16.71 | 17.52 | 16.61 | 17.29 | 2,709,186 | +0.74(+4.45%) |
Dec 15, 2009 | 16.59 | 16.74 | 16.44 | 16.55 | 1,955,429 | -0.21(-1.23%) |
Dec 14, 2009 | 16.73 | 16.81 | 16.58 | 16.76 | 1,699,045 | +0.03(+0.16%) |
Dec 11, 2009 | 16.58 | 16.75 | 16.42 | 16.73 | 1,188,444 | +0.20(+1.19%) |
Dec 10, 2009 | 16.84 | 17.06 | 16.37 | 16.53 | 2,439,869 | -0.15(-0.91%) |
Dec 09, 2009 | 16.94 | 17.02 | 16.46 | 16.68 | 1,804,276 | -0.16(-0.96%) |
Dec 08, 2009 | 17.19 | 17.24 | 16.79 | 16.85 | 1,989,277 | -0.48(-2.80%) |
Dec 07, 2009 | 17.00 | 17.52 | 17.00 | 17.33 | 2,137,666 | +0.16(+0.94%) |
Dec 04, 2009 | 17.32 | 17.77 | 16.83 | 17.17 | 2,049,528 | +0.08(+0.47%) |
Dec 03, 2009 | 17.43 | 17.59 | 17.04 | 17.09 | 2,225,065 | -0.28(-1.60%) |
Dec 02, 2009 | 17.46 | 17.77 | 17.22 | 17.37 | 2,293,916 | -0.06(-0.36%) |