Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.45 | 23.65 | 23.40 | 23.52 | 21,994 | -0.34(-1.42%) |
Nov 29, 2010 | 24.00 | 24.00 | 23.50 | 23.86 | 38,517 | -0.69(-2.81%) |
Nov 26, 2010 | 24.38 | 24.58 | 24.35 | 24.55 | 25,685 | +0.03(+0.12%) |
Nov 24, 2010 | 24.58 | 24.52 | 24.52 | 24.52 | 17,123 | +0.16(+0.66%) |
Nov 23, 2010 | 24.66 | 24.66 | 24.24 | 24.36 | 21,552 | -0.84(-3.33%) |
Nov 22, 2010 | 25.25 | 25.34 | 25.05 | 25.20 | 25,111 | -0.31(-1.22%) |
Nov 19, 2010 | 25.16 | 25.55 | 25.16 | 25.51 | 33,348 | +0.08(+0.31%) |
Nov 18, 2010 | 25.25 | 25.46 | 25.25 | 25.43 | 24,978 | +0.72(+2.91%) |
Nov 17, 2010 | 24.68 | 24.76 | 24.62 | 24.71 | 34,345 | +0.32(+1.31%) |
Nov 16, 2010 | 24.86 | 24.87 | 24.34 | 24.39 | 7,255 | -1.06(-4.17%) |
Nov 15, 2010 | 25.39 | 25.55 | 25.30 | 25.45 | 13,608 | +0.15(+0.59%) |
Nov 12, 2010 | 25.54 | 25.54 | 25.05 | 25.30 | 6,086 | -0.40(-1.56%) |
Nov 11, 2010 | 25.80 | 25.80 | 25.52 | 25.70 | 19,578 | -0.30(-1.15%) |
Nov 10, 2010 | 26.20 | 26.20 | 25.60 | 26.00 | 10,508 | +0.01(+0.04%) |
Nov 09, 2010 | 26.63 | 26.63 | 25.99 | 25.99 | 10,428 | -0.54(-2.04%) |
Nov 08, 2010 | 26.45 | 26.70 | 26.40 | 26.53 | 23,616 | -0.32(-1.19%) |
Nov 05, 2010 | 27.07 | 27.12 | 26.85 | 26.85 | 9,190 | -0.19(-0.70%) |
Nov 04, 2010 | 27.04 | 27.24 | 26.97 | 27.04 | 13,323 | +0.67(+2.54%) |
Nov 03, 2010 | 26.15 | 26.46 | 26.01 | 26.37 | 27,570 | -0.02(-0.08%) |
Nov 02, 2010 | 26.51 | 26.63 | 26.35 | 26.39 | 42,220 | +0.47(+1.81%) |
Nov 01, 2010 | 25.90 | 26.10 | 25.79 | 25.92 | 19,934 | +0.07(+0.27%) |
Oct 29, 2010 | 25.67 | 25.95 | 25.67 | 25.85 | 21,582 | -0.13(-0.50%) |
Oct 28, 2010 | 25.96 | 26.00 | 25.66 | 25.98 | 22,155 | +0.15(+0.58%) |
Oct 27, 2010 | 25.92 | 25.92 | 25.60 | 25.83 | 21,445 | -0.92(-3.44%) |
Oct 25, 2010 | 27.01 | 27.14 | 26.75 | 26.75 | 21,712 | -0.05(-0.19%) |
Oct 22, 2010 | 26.81 | 26.82 | 26.60 | 26.80 | 8,522 | +0.19(+0.71%) |
Oct 21, 2010 | 26.71 | 27.00 | 26.61 | 26.61 | 52,544 | +0.11(+0.42%) |
Oct 20, 2010 | 26.11 | 26.56 | 26.11 | 26.50 | 15,074 | +0.95(+3.72%) |
Oct 19, 2010 | 25.87 | 25.91 | 25.55 | 25.55 | 14,824 | -0.84(-3.18%) |
Oct 18, 2010 | 26.30 | 26.50 | 26.21 | 26.39 | 10,151 | +0.10(+0.38%) |
Oct 15, 2010 | 26.45 | 26.45 | 26.15 | 26.29 | 10,212 | -0.16(-0.60%) |
Oct 14, 2010 | 26.45 | 26.55 | 26.25 | 26.45 | 12,563 | +0.30(+1.15%) |
Oct 13, 2010 | 25.85 | 26.25 | 25.85 | 26.15 | 11,212 | +0.86(+3.40%) |
Oct 12, 2010 | 24.96 | 25.35 | 24.81 | 25.29 | 115,761 | -0.11(-0.43%) |
Oct 11, 2010 | 25.50 | 25.50 | 25.30 | 25.40 | 4,635 | -0.20(-0.78%) |
Oct 08, 2010 | 25.57 | 25.72 | 25.57 | 25.60 | 18,237 | +0.22(+0.87%) |
Oct 07, 2010 | 25.18 | 25.38 | 25.18 | 25.38 | 53,490 | -0.14(-0.55%) |
Oct 06, 2010 | 25.19 | 25.58 | 25.19 | 25.52 | 27,380 | +0.47(+1.88%) |
Oct 05, 2010 | 24.91 | 25.05 | 24.90 | 25.05 | 8,585 | +0.90(+3.73%) |
Oct 04, 2010 | 24.15 | 24.21 | 23.98 | 24.15 | 12,283 | -0.26(-1.07%) |
Oct 01, 2010 | 24.62 | 24.62 | 24.37 | 24.41 | 16,210 | -0.06(-0.25%) |
Sep 30, 2010 | 24.66 | 24.74 | 24.29 | 24.47 | 8,723 | -0.18(-0.73%) |
Sep 29, 2010 | 24.65 | 24.72 | 24.54 | 24.65 | 14,625 | -0.25(-1.00%) |
Sep 28, 2010 | 24.46 | 24.90 | 24.23 | 24.90 | 15,116 | +0.45(+1.84%) |
Sep 27, 2010 | 24.50 | 24.57 | 24.42 | 24.45 | 11,518 | -0.10(-0.41%) |
Sep 24, 2010 | 24.44 | 24.65 | 24.44 | 24.55 | 11,829 | +0.95(+4.03%) |
Sep 23, 2010 | 23.65 | 23.90 | 23.60 | 23.60 | 13,796 | -0.41(-1.71%) |
Sep 22, 2010 | 24.34 | 24.37 | 23.97 | 24.01 | 14,339 | -0.10(-0.41%) |
Sep 21, 2010 | 24.02 | 24.24 | 23.79 | 24.11 | 29,436 | +0.31(+1.30%) |
Sep 20, 2010 | 23.45 | 23.86 | 23.45 | 23.80 | 13,887 | +0.38(+1.62%) |
Sep 17, 2010 | 23.31 | 23.50 | 23.31 | 23.42 | 6,708 | +0.25(+1.08%) |
Sep 15, 2010 | 23.20 | 23.35 | 23.14 | 23.17 | 5,580 | -0.27(-1.15%) |
Sep 14, 2010 | 23.25 | 23.55 | 23.25 | 23.44 | 46,164 | +0.49(+2.14%) |
Sep 13, 2010 | 22.95 | 23.11 | 22.90 | 22.95 | 9,925 | +0.30(+1.32%) |
Sep 10, 2010 | 22.51 | 22.72 | 22.51 | 22.65 | 957,890 | +0.35(+1.57%) |
Sep 09, 2010 | 22.35 | 22.40 | 22.25 | 22.30 | 1,322,772 | +0.29(+1.32%) |
Sep 08, 2010 | 22.11 | 22.30 | 22.01 | 22.01 | 10,213 | +0.06(+0.27%) |
Sep 07, 2010 | 21.95 | 22.05 | 21.83 | 21.95 | 7,633 | -0.19(-0.86%) |
Sep 03, 2010 | 22.29 | 22.29 | 22.00 | 22.14 | 20,606 | +0.29(+1.33%) |
Sep 02, 2010 | 21.74 | 21.85 | 21.66 | 21.85 | 14,830 | +0.20(+0.92%) |
Sep 01, 2010 | 21.44 | 21.85 | 21.44 | 21.65 | 20,090 | +0.90(+4.34%) |
Aug 31, 2010 | 20.51 | 20.91 | 20.46 | 20.75 | 26,281 | +0.24(+1.17%) |
Aug 30, 2010 | 20.74 | 20.75 | 20.50 | 20.51 | 8,558 | -0.50(-2.38%) |
Aug 27, 2010 | 20.80 | 21.12 | 20.55 | 21.01 | 17,864 | +0.35(+1.69%) |
Aug 26, 2010 | 20.72 | 20.86 | 20.47 | 20.66 | 9,022 | +0.21(+1.03%) |
Aug 25, 2010 | 20.20 | 20.46 | 20.20 | 20.45 | 18,839 | -0.15(-0.73%) |
Aug 24, 2010 | 20.47 | 20.74 | 20.42 | 20.60 | 11,600 | -0.05(-0.24%) |
Aug 23, 2010 | 20.84 | 20.87 | 20.65 | 20.65 | 5,055 | -0.32(-1.53%) |
Aug 20, 2010 | 21.00 | 21.00 | 20.75 | 20.97 | 30,112 | -0.44(-2.06%) |
Aug 19, 2010 | 21.77 | 21.85 | 21.26 | 21.41 | 7,853 | -0.54(-2.46%) |
Aug 18, 2010 | 21.95 | 22.04 | 21.80 | 21.95 | 5,827 | -0.05(-0.23%) |
Aug 17, 2010 | 21.95 | 22.14 | 21.84 | 22.00 | 65,951 | +0.40(+1.85%) |
Aug 16, 2010 | 21.45 | 21.75 | 21.45 | 21.60 | 11,219 | +0.10(+0.47%) |
Aug 13, 2010 | 21.35 | 21.56 | 21.35 | 21.50 | 8,011 | -0.31(-1.42%) |
Aug 12, 2010 | 21.71 | 21.95 | 21.71 | 21.81 | 9,058 | -0.04(-0.18%) |
Aug 11, 2010 | 21.95 | 21.95 | 21.75 | 21.85 | 14,001 | -1.15(-5.00%) |
Aug 10, 2010 | 22.75 | 23.06 | 22.45 | 23.00 | 22,938 | -0.36(-1.54%) |
Aug 09, 2010 | 23.21 | 23.36 | 23.21 | 23.36 | 17,001 | -0.03(-0.13%) |
Aug 06, 2010 | 23.34 | 23.45 | 23.11 | 23.39 | 9,176 | +0.09(+0.39%) |
Aug 05, 2010 | 23.28 | 23.34 | 23.07 | 23.30 | 3,740 | +0.05(+0.22%) |
Aug 04, 2010 | 23.38 | 23.38 | 23.13 | 23.25 | 10,570 | -0.01(-0.04%) |
Aug 03, 2010 | 23.20 | 23.30 | 23.01 | 23.26 | 68,426 | -0.34(-1.44%) |
Aug 02, 2010 | 23.25 | 23.60 | 23.20 | 23.60 | 24,996 | +1.00(+4.42%) |
Jul 30, 2010 | 22.21 | 22.65 | 22.14 | 22.60 | 10,867 | +0.18(+0.80%) |
Jul 29, 2010 | 23.00 | 23.06 | 22.30 | 22.42 | 14,645 | -0.08(-0.36%) |
Jul 28, 2010 | 22.52 | 22.65 | 22.45 | 22.50 | 10,857 | -0.30(-1.32%) |
Jul 27, 2010 | 22.93 | 22.93 | 22.62 | 22.80 | 13,037 | +0.00(+0.00%) |
Jul 26, 2010 | 22.55 | 22.80 | 22.43 | 22.80 | 144,011 | +0.10(+0.44%) |
Jul 23, 2010 | 22.34 | 22.83 | 22.26 | 22.70 | 17,718 | +0.35(+1.57%) |
Jul 22, 2010 | 22.21 | 22.46 | 22.21 | 22.35 | 17,520 | +0.90(+4.20%) |
Jul 21, 2010 | 21.89 | 21.89 | 21.35 | 21.45 | 23,596 | -0.37(-1.70%) |
Jul 20, 2010 | 21.40 | 21.82 | 21.40 | 21.82 | 17,233 | -0.05(-0.23%) |
Jul 19, 2010 | 22.02 | 22.13 | 21.75 | 21.87 | 11,415 | +0.12(+0.55%) |
Jul 16, 2010 | 22.26 | 22.26 | 21.75 | 21.75 | 30,412 | -0.55(-2.47%) |
Jul 15, 2010 | 22.33 | 22.35 | 22.08 | 22.30 | 11,126 | +0.30(+1.36%) |
Jul 14, 2010 | 21.88 | 22.15 | 21.81 | 22.00 | 17,448 | +0.01(+0.05%) |
Jul 13, 2010 | 21.75 | 22.00 | 21.73 | 21.99 | 7,509 | +0.59(+2.76%) |
Jul 12, 2010 | 21.33 | 21.49 | 21.30 | 21.40 | 23,781 | +0.00(+0.00%) |
Jul 09, 2010 | 21.14 | 21.40 | 21.14 | 21.40 | 15,719 | +0.10(+0.47%) |
Jul 08, 2010 | 21.11 | 21.30 | 21.00 | 21.30 | 15,740 | +0.30(+1.43%) |
Jul 07, 2010 | 20.45 | 21.03 | 20.45 | 21.00 | 52,833 | +0.45(+2.19%) |
Jul 06, 2010 | 20.71 | 20.93 | 20.43 | 20.55 | 19,068 | +0.22(+1.08%) |
Jul 02, 2010 | 20.70 | 20.70 | 20.25 | 20.33 | 21,645 | -0.02(-0.10%) |
Jul 01, 2010 | 20.35 | 20.35 | 19.95 | 20.35 | 15,020 | +0.09(+0.44%) |
Jun 30, 2010 | 20.16 | 20.60 | 20.16 | 20.26 | 13,650 | +0.03(+0.15%) |
Jun 29, 2010 | 20.44 | 20.44 | 20.08 | 20.23 | 20,468 | -0.73(-3.48%) |
Jun 25, 2010 | 20.73 | 21.10 | 20.68 | 20.96 | 24,944 | +0.10(+0.48%) |
Jun 24, 2010 | 20.94 | 20.99 | 20.68 | 20.86 | 34,173 | -0.13(-0.62%) |
Jun 23, 2010 | 21.20 | 21.20 | 20.78 | 20.99 | 32,831 | +0.06(+0.29%) |
Jun 22, 2010 | 21.24 | 21.37 | 20.93 | 20.93 | 15,867 | -0.10(-0.48%) |
Jun 21, 2010 | 21.32 | 21.40 | 21.03 | 21.03 | 18,167 | -0.02(-0.10%) |
Jun 18, 2010 | 21.08 | 21.16 | 20.90 | 21.05 | 12,599 | -0.20(-0.94%) |
Jun 17, 2010 | 21.05 | 21.30 | 20.90 | 21.25 | 10,777 | +0.05(+0.24%) |
Jun 16, 2010 | 20.93 | 21.27 | 20.93 | 21.20 | 7,368 | -0.05(-0.24%) |
Jun 15, 2010 | 20.87 | 21.25 | 20.80 | 21.25 | 158,367 | +0.43(+2.07%) |
Jun 14, 2010 | 20.84 | 21.09 | 20.76 | 20.82 | 6,754 | +0.57(+2.81%) |
Jun 11, 2010 | 20.14 | 20.35 | 20.14 | 20.25 | 9,548 | -0.14(-0.69%) |
Jun 10, 2010 | 20.25 | 20.50 | 20.15 | 20.39 | 15,997 | +0.83(+4.24%) |
Jun 09, 2010 | 19.50 | 19.90 | 19.45 | 19.56 | 29,048 | +0.26(+1.35%) |
Jun 08, 2010 | 18.97 | 19.36 | 18.90 | 19.30 | 31,761 | -0.90(-4.46%) |
Jun 07, 2010 | 20.42 | 20.64 | 20.20 | 20.20 | 12,271 | -0.10(-0.49%) |
Jun 04, 2010 | 20.46 | 20.82 | 19.61 | 20.30 | 36,186 | -0.55(-2.64%) |
Jun 03, 2010 | 20.35 | 21.32 | 20.35 | 20.85 | 26,798 | +0.85(+4.25%) |
Jun 02, 2010 | 19.59 | 20.00 | 19.50 | 20.00 | 323,035 | -0.90(-4.31%) |
Jun 01, 2010 | 19.65 | 20.90 | 19.65 | 20.90 | 9,438 | +0.20(+0.97%) |
May 28, 2010 | 21.25 | 20.71 | 19.60 | 20.70 | 18,539 | -0.55(-2.59%) |
May 27, 2010 | 20.88 | 21.40 | 20.80 | 21.25 | 33,761 | +1.25(+6.25%) |
May 26, 2010 | 20.25 | 20.32 | 19.85 | 20.00 | 49,886 | +0.12(+0.60%) |
May 25, 2010 | 19.31 | 19.90 | 19.23 | 19.88 | 69,400 | -0.22(-1.09%) |
May 24, 2010 | 20.30 | 20.50 | 20.10 | 20.10 | 43,720 | -0.64(-3.09%) |
May 21, 2010 | 19.86 | 20.76 | 19.86 | 20.74 | 89,862 | +0.59(+2.93%) |
May 20, 2010 | 20.00 | 20.48 | 20.00 | 20.15 | 32,353 | -0.58(-2.80%) |
May 19, 2010 | 20.60 | 20.74 | 20.27 | 20.73 | 19,951 | +0.32(+1.57%) |
May 18, 2010 | 21.02 | 21.11 | 20.17 | 20.41 | 15,402 | -0.44(-2.11%) |
May 17, 2010 | 20.96 | 20.96 | 20.25 | 20.85 | 17,436 | +0.17(+0.82%) |
May 14, 2010 | 21.36 | 21.36 | 20.46 | 20.68 | 27,609 | -0.89(-4.13%) |
May 13, 2010 | 21.68 | 21.82 | 21.39 | 21.57 | 29,412 | -0.27(-1.24%) |
May 12, 2010 | 21.81 | 22.00 | 21.68 | 21.84 | 33,671 | +0.34(+1.58%) |
May 11, 2010 | 21.40 | 21.70 | 21.30 | 21.50 | 20,776 | -0.11(-0.51%) |
May 10, 2010 | 21.68 | 21.79 | 21.40 | 21.61 | 34,831 | +1.69(+8.48%) |
May 07, 2010 | 20.80 | 20.84 | 19.37 | 19.92 | 38,410 | -0.88(-4.23%) |
May 06, 2010 | 21.58 | 21.58 | 20.31 | 20.80 | 32,335 | -0.73(-3.39%) |
May 05, 2010 | 21.61 | 21.80 | 21.49 | 21.53 | 22,188 | -0.70(-3.15%) |
May 04, 2010 | 22.36 | 22.54 | 22.00 | 22.23 | 26,046 | -1.12(-4.80%) |
May 03, 2010 | 23.10 | 23.44 | 23.07 | 23.35 | 35,038 | +0.04(+0.17%) |
Apr 30, 2010 | 23.44 | 23.49 | 23.12 | 23.31 | 35,741 | -0.04(-0.17%) |
Apr 29, 2010 | 23.17 | 23.35 | 23.17 | 23.35 | 12,386 | +0.89(+3.96%) |
Apr 28, 2010 | 22.81 | 22.84 | 22.22 | 22.46 | 19,944 | -0.39(-1.71%) |
Apr 27, 2010 | 23.76 | 23.81 | 22.85 | 22.85 | 13,706 | -1.04(-4.35%) |
Apr 26, 2010 | 23.95 | 24.10 | 23.85 | 23.89 | 30,098 | +0.21(+0.89%) |
Apr 23, 2010 | 23.45 | 23.82 | 23.45 | 23.68 | 29,432 | +0.00(+0.00%) |
Apr 22, 2010 | 23.44 | 23.68 | 23.35 | 23.68 | 17,744 | +0.15(+0.64%) |
Apr 21, 2010 | 23.59 | 23.69 | 23.50 | 23.53 | 17,221 | -0.08(-0.34%) |
Apr 20, 2010 | 23.67 | 23.67 | 23.47 | 23.61 | 10,043 | +0.22(+0.94%) |
Apr 19, 2010 | 23.33 | 23.39 | 23.15 | 23.39 | 9,259 | +0.02(+0.09%) |
Apr 16, 2010 | 23.86 | 23.87 | 23.19 | 23.37 | 29,083 | -0.62(-2.58%) |
Apr 15, 2010 | 24.09 | 24.19 | 23.83 | 23.99 | 51,082 | -0.13(-0.54%) |
Apr 14, 2010 | 24.01 | 24.19 | 23.96 | 24.12 | 15,905 | +0.11(+0.46%) |
Apr 13, 2010 | 24.10 | 24.10 | 23.85 | 24.01 | 16,944 | +0.01(+0.04%) |
Apr 12, 2010 | 24.13 | 24.23 | 24.00 | 24.00 | 30,074 | -0.07(-0.29%) |
Apr 09, 2010 | 23.94 | 24.12 | 23.84 | 24.07 | 32,551 | +0.35(+1.48%) |
Apr 08, 2010 | 23.55 | 23.73 | 23.49 | 23.72 | 11,438 | -0.12(-0.50%) |
Apr 07, 2010 | 24.00 | 24.00 | 23.69 | 23.84 | 12,455 | -0.39(-1.61%) |
Apr 06, 2010 | 24.18 | 24.28 | 24.10 | 24.23 | 11,446 | -0.17(-0.70%) |
Apr 05, 2010 | 24.45 | 24.50 | 24.36 | 24.40 | 9,265 | -0.07(-0.29%) |
Apr 01, 2010 | 24.47 | 24.47 | 24.47 | 0 | +0.40(+1.66%) | |
Mar 31, 2010 | 23.93 | 24.16 | 23.84 | 24.07 | 11,863 | +0.36(+1.52%) |
Mar 30, 2010 | 23.78 | 23.79 | 23.55 | 23.71 | 16,379 | +0.00(+0.00%) |
Mar 29, 2010 | 23.49 | 23.71 | 23.45 | 23.71 | 12,315 | +0.14(+0.59%) |
Mar 26, 2010 | 23.47 | 23.69 | 23.40 | 23.57 | 11,090 | +0.30(+1.29%) |
Mar 25, 2010 | 23.40 | 23.61 | 23.27 | 23.27 | 18,164 | +0.02(+0.09%) |
Mar 24, 2010 | 23.24 | 23.32 | 23.11 | 23.25 | 12,634 | -0.64(-2.68%) |
Mar 23, 2010 | 23.75 | 23.89 | 23.65 | 23.89 | 11,859 | -0.11(-0.46%) |
Mar 22, 2010 | 23.45 | 24.00 | 23.45 | 24.00 | 18,307 | +0.31(+1.31%) |
Mar 19, 2010 | 23.65 | 23.72 | 23.38 | 23.69 | 13,739 | -0.32(-1.33%) |
Mar 18, 2010 | 24.19 | 24.19 | 23.82 | 24.01 | 5,781 | -0.51(-2.08%) |
Mar 17, 2010 | 24.39 | 24.60 | 24.38 | 24.52 | 19,463 | +0.14(+0.57%) |
Mar 16, 2010 | 24.16 | 24.50 | 24.16 | 24.38 | 33,185 | +0.13(+0.54%) |
Mar 15, 2010 | 24.15 | 24.25 | 24.12 | 24.25 | 9,088 | -0.15(-0.61%) |
Mar 12, 2010 | 24.35 | 24.45 | 24.25 | 24.40 | 15,371 | -0.07(-0.29%) |
Mar 11, 2010 | 24.31 | 24.52 | 24.15 | 24.47 | 18,159 | +0.09(+0.37%) |
Mar 10, 2010 | 24.21 | 24.47 | 24.21 | 24.38 | 68,904 | +0.18(+0.74%) |
Mar 09, 2010 | 24.10 | 24.34 | 24.08 | 24.20 | 30,125 | -0.12(-0.49%) |
Mar 08, 2010 | 24.31 | 24.34 | 24.15 | 24.32 | 13,381 | -0.25(-1.02%) |
Mar 05, 2010 | 24.08 | 24.65 | 24.08 | 24.57 | 21,800 | +0.48(+1.99%) |
Mar 04, 2010 | 24.09 | 24.10 | 23.85 | 24.09 | 10,376 | -0.08(-0.33%) |
Mar 03, 2010 | 24.27 | 24.46 | 24.17 | 24.17 | 13,283 | +0.03(+0.12%) |
Mar 02, 2010 | 24.10 | 24.30 | 23.92 | 24.14 | 31,190 | +0.00(+0.00%) |
Mar 01, 2010 | 23.86 | 24.17 | 23.74 | 24.14 | 11,865 | +0.29(+1.22%) |
Feb 26, 2010 | 23.57 | 24.00 | 23.39 | 23.85 | 13,108 | +1.15(+5.07%) |
Feb 25, 2010 | 22.34 | 22.75 | 22.34 | 22.70 | 3,881 | -0.24(-1.05%) |
Feb 24, 2010 | 22.89 | 23.09 | 22.80 | 22.94 | 14,123 | +0.17(+0.75%) |
Feb 23, 2010 | 22.90 | 22.99 | 22.65 | 22.77 | 31,999 | -0.13(-0.57%) |
Feb 22, 2010 | 23.04 | 25.91 | 22.75 | 22.90 | 14,440 | -0.35(-1.51%) |
Feb 19, 2010 | 22.82 | 23.25 | 22.82 | 23.25 | 10,640 | +0.14(+0.61%) |
Feb 18, 2010 | 22.84 | 23.11 | 22.79 | 23.11 | 19,491 | +0.16(+0.70%) |
Feb 17, 2010 | 23.03 | 23.09 | 22.75 | 22.95 | 30,365 | +0.20(+0.88%) |
Feb 16, 2010 | 22.10 | 22.86 | 22.10 | 22.75 | 17,597 | +1.25(+5.81%) |
Feb 12, 2010 | 21.50 | 21.50 | 21.50 | 0 | +0.02(+0.09%) | |
Feb 11, 2010 | 21.36 | 21.55 | 21.16 | 21.48 | 13,531 | +0.03(+0.14%) |
Feb 10, 2010 | 21.40 | 21.53 | 21.19 | 21.45 | 15,789 | -0.13(-0.60%) |
Feb 09, 2010 | 21.35 | 21.85 | 21.16 | 21.58 | 48,837 | +0.28(+1.31%) |
Feb 08, 2010 | 21.25 | 21.50 | 21.05 | 21.30 | 16,779 | +0.52(+2.50%) |
Feb 05, 2010 | 20.85 | 20.99 | 20.38 | 20.78 | 75,054 | -0.35(-1.66%) |
Feb 04, 2010 | 21.64 | 21.64 | 21.13 | 21.13 | 14,553 | -0.92(-4.17%) |
Feb 03, 2010 | 21.98 | 22.10 | 21.80 | 22.05 | 21,988 | -0.30(-1.34%) |
Feb 02, 2010 | 22.03 | 22.45 | 21.93 | 22.35 | 25,593 | +0.41(+1.87%) |
Feb 01, 2010 | 21.67 | 21.94 | 21.67 | 21.94 | 18,176 | +0.81(+3.83%) |
Jan 29, 2010 | 21.43 | 21.50 | 21.10 | 21.13 | 14,519 | -0.12(-0.56%) |
Jan 28, 2010 | 21.75 | 21.75 | 20.97 | 21.25 | 184,509 | -0.55(-2.52%) |
Jan 27, 2010 | 21.74 | 21.81 | 21.53 | 21.80 | 13,947 | -0.05(-0.23%) |
Jan 26, 2010 | 21.81 | 22.20 | 21.77 | 21.85 | 8,401 | -0.10(-0.46%) |
Jan 25, 2010 | 22.00 | 22.05 | 21.80 | 21.95 | 15,061 | +0.00(+0.00%) |
Jan 22, 2010 | 22.06 | 22.40 | 21.90 | 21.95 | 29,896 | -0.25(-1.13%) |
Jan 21, 2010 | 22.79 | 22.79 | 22.05 | 22.20 | 18,368 | -0.55(-2.42%) |
Jan 20, 2010 | 22.81 | 22.88 | 22.47 | 22.75 | 29,589 | -0.97(-4.09%) |
Jan 19, 2010 | 23.09 | 23.72 | 23.09 | 23.72 | 14,094 | +0.66(+2.86%) |
Jan 15, 2010 | 23.06 | 23.06 | 23.06 | 0 | -0.80(-3.35%) | |
Jan 14, 2010 | 23.70 | 23.87 | 23.60 | 23.86 | 8,933 | -0.23(-0.95%) |
Jan 13, 2010 | 23.79 | 24.09 | 23.79 | 24.09 | 11,605 | +0.44(+1.86%) |
Jan 12, 2010 | 23.69 | 23.84 | 23.50 | 23.65 | 12,055 | -0.30(-1.25%) |
Jan 11, 2010 | 23.96 | 23.96 | 23.79 | 23.95 | 13,632 | +0.00(+0.00%) |
Jan 08, 2010 | 23.55 | 23.95 | 23.55 | 23.95 | 27,839 | +0.36(+1.53%) |
Jan 07, 2010 | 23.50 | 23.68 | 23.46 | 23.59 | 16,390 | -0.31(-1.30%) |
Jan 06, 2010 | 23.59 | 23.90 | 23.49 | 23.90 | 23,522 | -0.05(-0.21%) |
Jan 05, 2010 | 24.03 | 24.04 | 23.79 | 23.95 | 23,085 | -0.55(-2.24%) |
Jan 04, 2010 | 24.30 | 24.55 | 24.25 | 24.50 | 23,594 | +0.61(+2.55%) |
Dec 31, 2009 | 23.89 | 23.89 | 23.89 | 0 | -0.08(-0.33%) | |
Dec 30, 2009 | 23.85 | 24.09 | 23.80 | 23.97 | 11,151 | -0.15(-0.62%) |
Dec 29, 2009 | 24.22 | 24.26 | 23.90 | 24.12 | 33,025 | -0.13(-0.54%) |
Dec 28, 2009 | 24.21 | 24.36 | 24.10 | 24.25 | 15,207 | +0.24(+1.00%) |
Dec 24, 2009 | 23.95 | 24.15 | 23.95 | 24.01 | 9,912 | +0.06(+0.25%) |
Dec 23, 2009 | 23.90 | 24.15 | 23.85 | 23.95 | 19,425 | +0.05(+0.21%) |
Dec 22, 2009 | 23.91 | 23.92 | 23.70 | 23.90 | 16,289 | +0.14(+0.59%) |
Dec 21, 2009 | 23.62 | 23.95 | 23.62 | 23.76 | 37,712 | +0.36(+1.54%) |
Dec 18, 2009 | 23.59 | 23.67 | 23.25 | 23.40 | 21,648 | -0.20(-0.85%) |
Dec 17, 2009 | 23.65 | 23.66 | 23.35 | 23.60 | 49,635 | -0.25(-1.05%) |
Dec 16, 2009 | 23.89 | 24.05 | 23.85 | 23.85 | 27,199 | +0.25(+1.06%) |
Dec 15, 2009 | 23.64 | 23.77 | 23.60 | 23.60 | 14,608 | -0.35(-1.46%) |
Dec 14, 2009 | 23.97 | 24.05 | 23.76 | 23.95 | 42,429 | +0.10(+0.42%) |
Dec 11, 2009 | 23.67 | 23.85 | 23.63 | 23.85 | 34,916 | +0.40(+1.71%) |
Dec 10, 2009 | 23.48 | 23.50 | 23.24 | 23.45 | 41,123 | +0.15(+0.64%) |
Dec 09, 2009 | 23.24 | 23.62 | 23.20 | 23.30 | 27,615 | +0.15(+0.65%) |
Dec 08, 2009 | 23.40 | 23.41 | 23.05 | 23.15 | 20,193 | -1.15(-4.73%) |
Dec 07, 2009 | 24.02 | 24.40 | 24.02 | 24.30 | 12,913 | +0.25(+1.04%) |
Dec 04, 2009 | 24.48 | 24.53 | 23.95 | 24.05 | 12,562 | +0.05(+0.21%) |
Dec 03, 2009 | 24.35 | 24.50 | 24.00 | 24.00 | 21,236 | -0.20(-0.83%) |
Dec 02, 2009 | 24.01 | 24.39 | 24.01 | 24.20 | 27,649 | +0.30(+1.26%) |