Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.17 | 33.58 | 33.07 | 33.26 | 214,390 | +0.26(+0.79%) |
Dec 30, 2010 | 32.90 | 33.05 | 32.80 | 33.00 | 173,630 | +0.40(+1.22%) |
Dec 29, 2010 | 32.62 | 32.78 | 32.54 | 32.61 | 272,461 | +0.23(+0.71%) |
Dec 28, 2010 | 32.40 | 32.48 | 32.20 | 32.38 | 372,835 | +0.74(+2.32%) |
Dec 27, 2010 | 31.88 | 31.88 | 31.53 | 31.64 | 132,172 | -0.19(-0.58%) |
Dec 23, 2010 | 31.73 | 31.90 | 31.65 | 31.83 | 297,176 | +0.52(+1.67%) |
Dec 22, 2010 | 31.37 | 31.40 | 31.23 | 31.30 | 169,634 | -0.13(-0.43%) |
Dec 21, 2010 | 31.33 | 31.72 | 31.33 | 31.44 | 287,254 | +0.23(+0.74%) |
Dec 20, 2010 | 31.31 | 31.40 | 31.10 | 31.21 | 194,023 | +0.04(+0.14%) |
Dec 17, 2010 | 30.93 | 31.23 | 30.89 | 31.16 | 256,508 | +0.19(+0.60%) |
Dec 16, 2010 | 30.88 | 31.00 | 30.68 | 30.98 | 150,703 | +0.27(+0.90%) |
Dec 15, 2010 | 31.01 | 31.08 | 30.59 | 30.70 | 219,111 | -0.14(-0.46%) |
Dec 14, 2010 | 30.80 | 30.98 | 30.71 | 30.84 | 210,161 | -0.06(-0.19%) |
Dec 13, 2010 | 30.84 | 31.09 | 30.75 | 30.90 | 207,587 | +0.16(+0.52%) |
Dec 10, 2010 | 30.57 | 30.80 | 30.49 | 30.74 | 223,757 | +0.13(+0.42%) |
Dec 09, 2010 | 30.71 | 30.71 | 30.40 | 30.61 | 159,934 | +0.27(+0.91%) |
Dec 08, 2010 | 30.54 | 30.61 | 30.15 | 30.34 | 404,150 | -0.26(-0.84%) |
Dec 07, 2010 | 30.85 | 31.00 | 30.55 | 30.59 | 601,441 | -0.20(-0.66%) |
Dec 06, 2010 | 30.70 | 30.86 | 30.61 | 30.80 | 317,149 | +0.58(+1.92%) |
Dec 03, 2010 | 29.77 | 30.26 | 29.71 | 30.22 | 253,243 | +0.31(+1.05%) |
Dec 02, 2010 | 29.22 | 29.97 | 29.21 | 29.90 | 287,745 | +0.65(+2.23%) |
Dec 01, 2010 | 28.85 | 29.35 | 28.84 | 29.25 | 474,498 | +0.70(+2.46%) |
Nov 30, 2010 | 28.48 | 28.75 | 28.28 | 28.55 | 616,427 | -0.66(-2.25%) |
Nov 29, 2010 | 28.78 | 29.33 | 28.52 | 29.21 | 545,500 | -0.17(-0.59%) |
Nov 26, 2010 | 29.12 | 29.49 | 29.03 | 29.38 | 196,801 | -0.47(-1.58%) |
Nov 24, 2010 | 29.57 | 29.85 | 29.85 | 29.85 | 238,835 | +0.75(+2.59%) |
Nov 23, 2010 | 29.23 | 29.39 | 28.96 | 29.10 | 507,170 | -1.30(-4.29%) |
Nov 22, 2010 | 30.14 | 30.50 | 29.95 | 30.40 | 267,369 | -0.49(-1.57%) |
Nov 19, 2010 | 30.30 | 30.89 | 30.20 | 30.89 | 382,894 | +0.20(+0.67%) |
Nov 18, 2010 | 30.30 | 30.80 | 30.20 | 30.68 | 403,103 | +0.26(+0.84%) |
Nov 17, 2010 | 30.22 | 30.65 | 30.20 | 30.43 | 343,056 | +0.52(+1.73%) |
Nov 16, 2010 | 30.22 | 30.27 | 29.70 | 29.91 | 395,107 | -0.87(-2.82%) |
Nov 15, 2010 | 30.77 | 31.04 | 30.71 | 30.78 | 186,289 | +0.11(+0.35%) |
Nov 12, 2010 | 31.01 | 31.19 | 30.50 | 30.67 | 340,041 | -0.72(-2.30%) |
Nov 11, 2010 | 31.25 | 31.39 | 31.05 | 31.39 | 385,686 | +0.03(+0.08%) |
Nov 10, 2010 | 31.23 | 31.40 | 30.94 | 31.37 | 412,054 | +0.43(+1.38%) |
Nov 09, 2010 | 31.69 | 31.81 | 30.81 | 30.94 | 348,622 | -0.29(-0.94%) |
Nov 08, 2010 | 30.98 | 31.23 | 30.88 | 31.23 | 354,535 | +0.27(+0.87%) |
Nov 05, 2010 | 30.57 | 30.97 | 30.45 | 30.96 | 339,671 | +0.30(+0.98%) |
Nov 04, 2010 | 30.64 | 30.73 | 30.37 | 30.66 | 383,390 | +0.73(+2.43%) |
Nov 03, 2010 | 29.76 | 30.00 | 29.49 | 29.93 | 322,611 | +0.42(+1.43%) |
Nov 02, 2010 | 29.31 | 29.57 | 29.24 | 29.51 | 168,689 | +0.39(+1.34%) |
Nov 01, 2010 | 28.96 | 29.23 | 28.96 | 29.12 | 191,532 | +0.20(+0.71%) |
Oct 29, 2010 | 28.87 | 28.96 | 28.76 | 28.92 | 254,233 | -0.09(-0.31%) |
Oct 28, 2010 | 28.98 | 29.12 | 28.80 | 29.01 | 286,425 | +0.27(+0.93%) |
Oct 27, 2010 | 28.74 | 28.77 | 28.39 | 28.74 | 225,447 | -0.29(-0.99%) |
Oct 25, 2010 | 29.10 | 29.39 | 29.00 | 29.03 | 474,359 | -0.20(-0.70%) |
Oct 22, 2010 | 29.33 | 29.35 | 29.14 | 29.23 | 369,336 | +0.04(+0.13%) |
Oct 21, 2010 | 29.60 | 29.69 | 28.92 | 29.19 | 403,923 | +0.01(+0.02%) |
Oct 20, 2010 | 28.98 | 29.43 | 28.96 | 29.19 | 416,388 | +0.11(+0.37%) |
Oct 19, 2010 | 29.10 | 29.30 | 28.96 | 29.08 | 739,747 | -0.43(-1.45%) |
Oct 18, 2010 | 29.63 | 29.69 | 29.42 | 29.51 | 291,942 | -0.06(-0.19%) |
Oct 15, 2010 | 29.55 | 29.67 | 29.08 | 29.56 | 468,654 | -0.08(-0.26%) |
Oct 14, 2010 | 29.51 | 29.95 | 29.47 | 29.64 | 636,994 | -0.23(-0.77%) |
Oct 13, 2010 | 29.70 | 30.15 | 29.67 | 29.87 | 826,960 | +0.34(+1.15%) |
Oct 12, 2010 | 29.09 | 29.67 | 28.93 | 29.53 | 567,404 | +0.01(+0.02%) |
Oct 11, 2010 | 29.32 | 29.68 | 29.21 | 29.52 | 399,667 | -0.04(-0.15%) |
Oct 08, 2010 | 29.57 | 29.61 | 29.03 | 29.57 | 397,078 | +0.14(+0.47%) |
Oct 07, 2010 | 29.97 | 30.06 | 29.13 | 29.43 | 647,956 | -0.36(-1.22%) |
Oct 06, 2010 | 29.64 | 29.80 | 29.50 | 29.79 | 563,892 | +0.32(+1.10%) |
Oct 05, 2010 | 28.86 | 29.49 | 28.79 | 29.47 | 718,669 | +1.25(+4.42%) |
Oct 04, 2010 | 28.31 | 28.51 | 28.00 | 28.22 | 357,251 | -0.01(-0.04%) |
Oct 01, 2010 | 28.23 | 28.27 | 27.90 | 28.23 | 447,466 | +0.27(+0.98%) |
Sep 30, 2010 | 27.89 | 28.03 | 27.62 | 27.96 | 381,519 | -0.02(-0.07%) |
Sep 29, 2010 | 28.01 | 28.11 | 27.86 | 27.98 | 363,797 | +0.01(+0.02%) |
Sep 28, 2010 | 27.42 | 28.05 | 27.20 | 27.97 | 457,244 | +0.47(+1.70%) |
Sep 27, 2010 | 27.76 | 27.83 | 27.50 | 27.50 | 1,358,091 | +0.25(+0.92%) |
Sep 24, 2010 | 27.05 | 27.33 | 27.01 | 27.25 | 456,755 | +0.49(+1.82%) |
Sep 23, 2010 | 26.93 | 27.13 | 26.63 | 26.77 | 375,173 | -0.17(-0.65%) |
Sep 22, 2010 | 27.18 | 27.20 | 26.90 | 26.94 | 288,976 | +0.06(+0.23%) |
Sep 21, 2010 | 26.98 | 27.04 | 26.62 | 26.88 | 350,953 | -0.26(-0.94%) |
Sep 20, 2010 | 26.77 | 27.24 | 26.61 | 27.13 | 500,455 | +0.62(+2.33%) |
Sep 17, 2010 | 26.52 | 26.57 | 26.31 | 26.52 | 440,360 | +0.30(+1.14%) |
Sep 15, 2010 | 26.27 | 26.33 | 26.09 | 26.22 | 319,811 | -0.29(-1.08%) |
Sep 14, 2010 | 26.38 | 26.74 | 26.33 | 26.50 | 667,297 | +0.41(+1.55%) |
Sep 13, 2010 | 26.04 | 26.20 | 25.97 | 26.10 | 456,492 | +0.96(+3.80%) |
Sep 10, 2010 | 24.92 | 25.20 | 24.90 | 25.14 | 221,434 | +0.18(+0.73%) |
Sep 09, 2010 | 25.46 | 25.46 | 24.86 | 24.96 | 313,675 | +0.32(+1.29%) |
Sep 08, 2010 | 24.40 | 24.74 | 24.40 | 24.64 | 170,006 | +0.31(+1.28%) |
Sep 07, 2010 | 24.54 | 24.54 | 24.20 | 24.33 | 198,670 | -0.53(-2.13%) |
Sep 03, 2010 | 24.74 | 24.94 | 24.67 | 24.86 | 274,730 | +0.24(+0.99%) |
Sep 02, 2010 | 24.65 | 24.69 | 24.39 | 24.62 | 255,843 | -0.12(-0.48%) |
Sep 01, 2010 | 24.25 | 24.74 | 24.21 | 24.74 | 423,685 | +1.24(+5.26%) |
Aug 31, 2010 | 23.50 | 23.77 | 23.39 | 23.50 | 1,281 | -0.05(-0.21%) |
Aug 30, 2010 | 23.84 | 23.88 | 23.55 | 23.55 | 225,973 | -0.17(-0.71%) |
Aug 27, 2010 | 23.84 | 23.72 | 23.20 | 23.72 | 482,374 | +0.27(+1.17%) |
Aug 26, 2010 | 23.72 | 23.82 | 23.39 | 23.44 | 290,124 | -0.14(-0.58%) |
Aug 25, 2010 | 23.36 | 23.67 | 23.23 | 23.58 | 382,961 | -0.22(-0.94%) |
Aug 24, 2010 | 23.83 | 24.18 | 23.73 | 23.81 | 395,699 | -0.44(-1.83%) |
Aug 23, 2010 | 24.51 | 24.76 | 24.24 | 24.25 | 395,691 | +0.37(+1.57%) |
Aug 20, 2010 | 23.97 | 23.97 | 23.69 | 23.88 | 300,929 | -0.34(-1.42%) |
Aug 19, 2010 | 24.54 | 24.57 | 24.03 | 24.22 | 404,033 | -0.57(-2.32%) |
Aug 18, 2010 | 24.78 | 24.89 | 24.50 | 24.79 | 306,481 | -0.06(-0.25%) |
Aug 17, 2010 | 25.04 | 25.09 | 24.84 | 24.86 | 1,555,333 | -0.03(-0.13%) |
Aug 16, 2010 | 24.70 | 24.99 | 24.70 | 24.89 | 220,231 | +0.21(+0.86%) |
Aug 13, 2010 | 24.67 | 24.81 | 24.53 | 24.67 | 336,837 | +0.40(+1.65%) |
Aug 12, 2010 | 24.17 | 24.50 | 24.13 | 24.27 | 216,601 | -0.22(-0.89%) |
Aug 11, 2010 | 24.74 | 24.79 | 24.44 | 24.49 | 200,513 | -0.88(-3.47%) |
Aug 10, 2010 | 25.07 | 25.43 | 24.99 | 25.37 | 269,650 | -0.29(-1.12%) |
Aug 09, 2010 | 25.57 | 25.75 | 25.39 | 25.66 | 163,322 | +0.09(+0.37%) |
Aug 06, 2010 | 25.57 | 25.62 | 25.25 | 25.57 | 247,767 | +0.11(+0.42%) |
Aug 05, 2010 | 25.42 | 25.49 | 25.28 | 25.46 | 1,068,690 | +0.07(+0.30%) |
Aug 04, 2010 | 25.19 | 25.44 | 25.07 | 25.39 | 292,590 | +0.33(+1.32%) |
Aug 03, 2010 | 24.99 | 25.17 | 24.81 | 25.06 | 549,355 | -0.46(-1.81%) |
Aug 02, 2010 | 25.44 | 25.59 | 25.31 | 25.52 | 269,392 | +0.77(+3.13%) |
Jul 30, 2010 | 24.74 | 24.87 | 24.46 | 24.74 | 275,396 | -0.03(-0.13%) |
Jul 29, 2010 | 25.22 | 25.28 | 24.67 | 24.77 | 388,350 | +0.16(+0.63%) |
Jul 28, 2010 | 24.48 | 24.68 | 24.38 | 24.62 | 465,732 | -0.50(-1.99%) |
Jul 27, 2010 | 25.49 | 25.49 | 24.86 | 25.12 | 455,222 | +0.14(+0.57%) |
Jul 26, 2010 | 24.92 | 25.04 | 24.80 | 24.97 | 367,578 | +0.34(+1.37%) |
Jul 23, 2010 | 24.39 | 24.67 | 24.24 | 24.64 | 562,488 | +0.07(+0.30%) |
Jul 22, 2010 | 24.30 | 24.68 | 24.29 | 24.56 | 570,800 | +1.07(+4.54%) |
Jul 21, 2010 | 23.84 | 23.93 | 23.41 | 23.49 | 1,093,881 | +0.59(+2.56%) |
Jul 20, 2010 | 22.91 | 23.23 | 22.78 | 22.91 | 480 | +0.07(+0.30%) |
Jul 19, 2010 | 22.90 | 22.97 | 22.71 | 22.84 | 940,065 | +0.07(+0.30%) |
Jul 16, 2010 | 22.77 | 23.21 | 22.66 | 22.77 | 755,502 | -0.76(-3.21%) |
Jul 15, 2010 | 23.74 | 23.77 | 23.31 | 23.53 | 812,922 | -0.09(-0.40%) |
Jul 14, 2010 | 23.52 | 23.81 | 23.42 | 23.62 | 304,716 | +0.10(+0.42%) |
Jul 13, 2010 | 23.59 | 23.68 | 23.41 | 23.52 | 265,295 | +0.46(+2.00%) |
Jul 12, 2010 | 23.08 | 23.18 | 22.90 | 23.06 | 267,244 | -0.42(-1.81%) |
Jul 09, 2010 | 23.48 | 23.48 | 23.05 | 23.48 | 346,201 | +0.07(+0.29%) |
Jul 08, 2010 | 23.33 | 23.43 | 23.01 | 23.41 | 377,975 | +0.22(+0.97%) |
Jul 07, 2010 | 22.66 | 23.19 | 22.61 | 23.19 | 549,066 | +0.47(+2.09%) |
Jul 06, 2010 | 22.88 | 23.12 | 22.53 | 22.71 | 506,656 | +0.39(+1.76%) |
Jul 02, 2010 | 22.32 | 22.68 | 22.17 | 22.32 | 477,275 | +0.22(+0.99%) |
Jul 01, 2010 | 22.16 | 22.27 | 21.77 | 22.10 | 667,038 | +0.09(+0.40%) |
Jun 30, 2010 | 22.35 | 22.58 | 21.95 | 22.02 | 169 | -0.52(-2.33%) |
Jun 29, 2010 | 22.69 | 22.90 | 22.43 | 22.54 | 538,355 | -0.92(-3.94%) |
Jun 25, 2010 | 23.46 | 23.61 | 23.02 | 23.46 | 532,483 | +0.55(+2.40%) |
Jun 24, 2010 | 23.26 | 23.37 | 22.87 | 22.91 | 643,590 | -0.84(-3.55%) |
Jun 23, 2010 | 23.66 | 23.84 | 23.31 | 23.76 | 553,905 | +0.22(+0.95%) |
Jun 22, 2010 | 23.88 | 24.15 | 23.48 | 23.53 | 371,200 | -0.67(-2.78%) |
Jun 21, 2010 | 24.44 | 24.71 | 23.99 | 24.21 | 715,776 | +0.51(+2.16%) |
Jun 18, 2010 | 23.69 | 23.74 | 23.46 | 23.69 | 625,690 | -0.16(-0.68%) |
Jun 17, 2010 | 24.33 | 24.34 | 23.56 | 23.86 | 696,152 | +0.25(+1.06%) |
Jun 16, 2010 | 23.54 | 23.83 | 23.40 | 23.61 | 695,414 | -0.20(-0.84%) |
Jun 15, 2010 | 23.24 | 23.84 | 23.24 | 23.81 | 472,691 | +0.86(+3.73%) |
Jun 14, 2010 | 23.06 | 23.51 | 22.83 | 22.95 | 495,389 | +0.35(+1.55%) |
Jun 11, 2010 | 22.00 | 22.65 | 22.00 | 22.60 | 531,009 | -0.13(-0.58%) |
Jun 10, 2010 | 22.36 | 22.74 | 22.36 | 22.73 | 541,038 | +0.88(+4.03%) |
Jun 09, 2010 | 22.07 | 22.52 | 21.72 | 21.85 | 443,799 | -0.14(-0.65%) |
Jun 08, 2010 | 21.72 | 22.05 | 21.52 | 22.00 | 421,423 | +0.44(+2.03%) |
Jun 07, 2010 | 21.76 | 22.00 | 21.52 | 21.56 | 698,911 | +0.04(+0.17%) |
Jun 04, 2010 | 21.52 | 22.39 | 21.40 | 21.52 | 878,491 | -1.65(-7.14%) |
Jun 03, 2010 | 22.97 | 23.25 | 22.60 | 23.18 | 634,292 | +0.14(+0.60%) |
Jun 02, 2010 | 22.41 | 23.04 | 22.27 | 23.04 | 620,442 | +1.18(+5.40%) |
Jun 01, 2010 | 22.21 | 22.68 | 21.85 | 21.86 | 607,457 | -0.61(-2.72%) |
May 28, 2010 | 22.47 | 22.74 | 22.21 | 22.47 | 893,450 | -0.46(-1.99%) |
May 27, 2010 | 22.41 | 22.95 | 22.25 | 22.93 | 1,026,538 | +1.29(+5.97%) |
May 26, 2010 | 21.87 | 22.30 | 21.58 | 21.63 | 1,518,975 | -0.06(-0.29%) |
May 25, 2010 | 20.85 | 21.73 | 20.82 | 21.70 | 845,170 | +0.02(+0.09%) |
May 24, 2010 | 21.95 | 22.07 | 21.65 | 21.68 | 474,099 | -0.32(-1.45%) |
May 21, 2010 | 21.07 | 22.04 | 21.04 | 22.00 | 962,361 | +0.64(+3.01%) |
May 20, 2010 | 21.27 | 21.88 | 21.15 | 21.35 | 1,002,422 | -1.19(-5.29%) |
May 19, 2010 | 22.33 | 22.66 | 22.02 | 22.55 | 643,032 | -0.35(-1.53%) |
May 18, 2010 | 23.49 | 23.62 | 22.73 | 22.90 | 533,840 | -0.34(-1.48%) |
May 17, 2010 | 23.26 | 23.38 | 22.63 | 23.24 | 686,500 | +0.19(+0.84%) |
May 14, 2010 | 23.05 | 23.49 | 22.78 | 23.05 | 470,482 | -0.54(-2.28%) |
May 13, 2010 | 23.83 | 23.91 | 23.49 | 23.58 | 353,159 | -0.29(-1.20%) |
May 12, 2010 | 23.81 | 23.97 | 23.67 | 23.87 | 346,645 | +0.46(+1.97%) |
May 11, 2010 | 23.59 | 23.68 | 23.34 | 23.41 | 442,575 | -0.47(-1.96%) |
May 10, 2010 | 23.68 | 23.91 | 23.64 | 23.88 | 596,468 | +1.49(+6.66%) |
May 07, 2010 | 22.69 | 23.04 | 22.10 | 22.38 | 1,384,584 | -0.22(-0.99%) |
May 06, 2010 | 23.33 | 23.76 | 21.93 | 22.61 | 1,157,921 | -1.00(-4.23%) |
May 05, 2010 | 23.68 | 23.95 | 23.29 | 23.61 | 629,466 | -0.75(-3.08%) |
May 04, 2010 | 24.74 | 24.81 | 24.24 | 24.36 | 664,953 | -1.24(-4.83%) |
May 03, 2010 | 25.23 | 25.72 | 25.23 | 25.59 | 327,034 | +0.22(+0.86%) |
Apr 30, 2010 | 25.45 | 25.60 | 25.21 | 25.37 | 324,814 | +0.12(+0.49%) |
Apr 29, 2010 | 25.47 | 25.65 | 25.19 | 25.25 | 264,445 | +0.09(+0.35%) |
Apr 28, 2010 | 25.23 | 25.40 | 24.91 | 25.16 | 552,836 | +0.14(+0.57%) |
Apr 27, 2010 | 25.48 | 25.65 | 24.80 | 25.02 | 514,567 | -0.86(-3.33%) |
Apr 26, 2010 | 25.92 | 26.05 | 25.82 | 25.88 | 314,312 | +0.41(+1.59%) |
Apr 23, 2010 | 24.80 | 25.47 | 24.77 | 25.47 | 499,048 | +0.17(+0.67%) |
Apr 22, 2010 | 24.92 | 25.32 | 24.71 | 25.30 | 771,528 | +0.10(+0.40%) |
Apr 21, 2010 | 25.14 | 25.29 | 24.91 | 25.20 | 257,955 | +0.09(+0.37%) |
Apr 20, 2010 | 25.22 | 25.28 | 24.98 | 25.11 | 481,642 | +0.16(+0.63%) |
Apr 19, 2010 | 24.67 | 25.02 | 24.39 | 24.96 | 703,757 | -0.34(-1.33%) |
Apr 16, 2010 | 25.59 | 25.72 | 25.00 | 25.29 | 630,698 | -0.97(-3.68%) |
Apr 15, 2010 | 26.05 | 26.35 | 25.97 | 26.26 | 204,303 | -0.09(-0.33%) |
Apr 14, 2010 | 26.22 | 26.43 | 26.05 | 26.35 | 214,904 | +0.38(+1.47%) |
Apr 13, 2010 | 26.03 | 26.09 | 25.65 | 25.97 | 564,118 | -0.44(-1.65%) |
Apr 12, 2010 | 26.52 | 26.59 | 26.33 | 26.40 | 310,552 | -0.16(-0.59%) |
Apr 09, 2010 | 26.56 | 26.82 | 26.53 | 26.56 | 386,328 | -0.62(-2.27%) |
Apr 08, 2010 | 26.64 | 27.26 | 26.55 | 27.18 | 605,291 | +0.48(+1.80%) |
Apr 07, 2010 | 26.59 | 26.90 | 26.58 | 26.70 | 585,778 | +0.15(+0.55%) |
Apr 06, 2010 | 26.48 | 26.72 | 26.48 | 26.55 | 363,012 | +0.06(+0.23%) |
Apr 05, 2010 | 26.36 | 26.70 | 26.22 | 26.49 | 261,872 | +0.23(+0.87%) |
Apr 01, 2010 | 25.79 | 26.26 | 26.26 | 26.26 | 557,209 | +0.73(+2.86%) |
Mar 31, 2010 | 25.48 | 25.74 | 25.31 | 25.53 | 389,262 | -0.03(-0.12%) |
Mar 30, 2010 | 25.70 | 25.81 | 25.41 | 25.56 | 647,530 | +0.28(+1.10%) |
Mar 29, 2010 | 24.97 | 25.36 | 24.96 | 25.28 | 595,541 | +0.98(+4.02%) |
Mar 26, 2010 | 24.26 | 24.42 | 24.21 | 24.31 | 482,617 | +0.79(+3.34%) |
Mar 25, 2010 | 23.53 | 23.92 | 23.41 | 23.52 | 669,566 | +0.06(+0.26%) |
Mar 24, 2010 | 23.49 | 23.70 | 23.46 | 23.46 | 255,978 | -0.37(-1.56%) |
Mar 23, 2010 | 23.80 | 23.90 | 23.62 | 23.83 | 306,780 | +0.04(+0.16%) |
Mar 22, 2010 | 23.22 | 23.90 | 23.22 | 23.79 | 244,850 | -0.12(-0.52%) |
Mar 19, 2010 | 24.00 | 24.11 | 23.65 | 23.92 | 325,404 | -0.24(-1.00%) |
Mar 18, 2010 | 24.10 | 24.33 | 23.97 | 24.16 | 341,449 | +0.04(+0.15%) |
Mar 17, 2010 | 24.04 | 24.21 | 23.94 | 24.12 | 210,157 | +0.25(+1.04%) |
Mar 16, 2010 | 23.64 | 23.90 | 23.59 | 23.87 | 152,022 | +0.27(+1.13%) |
Mar 15, 2010 | 23.44 | 23.62 | 23.42 | 23.61 | 218,452 | -0.20(-0.86%) |
Mar 12, 2010 | 23.81 | 23.90 | 23.61 | 23.81 | 185,849 | +0.08(+0.34%) |
Mar 11, 2010 | 23.46 | 23.73 | 23.45 | 23.73 | 315,752 | -0.33(-1.36%) |
Mar 10, 2010 | 24.06 | 24.19 | 23.84 | 24.06 | 294,427 | -0.14(-0.56%) |
Mar 09, 2010 | 24.05 | 24.44 | 24.00 | 24.19 | 326,343 | -0.27(-1.09%) |
Mar 08, 2010 | 24.18 | 24.51 | 24.15 | 24.46 | 415,332 | +0.62(+2.60%) |
Mar 05, 2010 | 23.59 | 23.85 | 23.51 | 23.84 | 234,026 | +0.43(+1.85%) |
Mar 04, 2010 | 23.61 | 23.71 | 23.31 | 23.41 | 229,935 | -0.16(-0.68%) |
Mar 03, 2010 | 23.26 | 23.79 | 23.33 | 23.57 | 309,465 | +0.31(+1.33%) |
Mar 02, 2010 | 23.11 | 23.32 | 23.02 | 23.26 | 290,731 | +0.03(+0.13%) |
Mar 01, 2010 | 22.99 | 23.26 | 22.99 | 23.23 | 280,539 | +0.57(+2.51%) |
Feb 26, 2010 | 22.42 | 22.70 | 22.37 | 22.66 | 469,168 | +0.38(+1.72%) |
Feb 25, 2010 | 21.81 | 22.36 | 21.65 | 22.28 | 336,435 | -0.15(-0.69%) |
Feb 24, 2010 | 22.42 | 22.67 | 22.33 | 22.43 | 291,198 | +0.02(+0.08%) |
Feb 23, 2010 | 22.85 | 22.85 | 22.39 | 22.41 | 328,451 | -0.35(-1.52%) |
Feb 22, 2010 | 23.04 | 23.08 | 22.72 | 22.76 | 413,743 | +0.08(+0.35%) |
Feb 19, 2010 | 22.75 | 22.94 | 22.64 | 22.68 | 445,738 | -0.36(-1.56%) |
Feb 18, 2010 | 22.70 | 23.09 | 22.68 | 23.04 | 395,628 | +0.46(+2.03%) |
Feb 17, 2010 | 22.77 | 22.94 | 22.50 | 22.58 | 293,319 | -0.37(-1.62%) |
Feb 16, 2010 | 22.42 | 23.02 | 22.33 | 22.95 | 452,223 | +1.12(+5.13%) |
Feb 12, 2010 | 21.48 | 21.83 | 21.83 | 21.83 | 654,684 | -0.48(-2.16%) |
Feb 11, 2010 | 21.99 | 22.35 | 21.83 | 22.31 | 528,086 | +0.30(+1.38%) |
Feb 10, 2010 | 22.40 | 22.40 | 21.81 | 22.01 | 648,007 | -0.38(-1.69%) |
Feb 09, 2010 | 22.25 | 22.69 | 22.00 | 22.39 | 430,019 | +0.62(+2.84%) |
Feb 08, 2010 | 21.57 | 22.08 | 21.52 | 21.77 | 597,559 | +0.15(+0.69%) |
Feb 05, 2010 | 21.89 | 22.00 | 21.15 | 21.62 | 1,079,323 | -0.69(-3.11%) |
Feb 04, 2010 | 22.88 | 23.02 | 22.28 | 22.31 | 819,038 | -1.65(-6.89%) |
Feb 03, 2010 | 24.16 | 24.28 | 23.81 | 23.97 | 195,154 | -0.31(-1.27%) |
Feb 02, 2010 | 24.13 | 24.35 | 23.82 | 24.27 | 468,266 | +0.30(+1.24%) |
Feb 01, 2010 | 23.65 | 24.02 | 23.50 | 23.98 | 562,170 | +1.34(+5.90%) |
Jan 29, 2010 | 23.35 | 23.66 | 22.64 | 22.64 | 594,187 | -0.45(-1.93%) |
Jan 28, 2010 | 23.48 | 23.51 | 22.65 | 23.09 | 472,011 | -0.19(-0.80%) |
Jan 27, 2010 | 23.20 | 23.38 | 22.91 | 23.27 | 409,687 | +0.23(+0.99%) |
Jan 26, 2010 | 22.87 | 23.36 | 22.64 | 23.04 | 298,450 | -0.39(-1.66%) |
Jan 25, 2010 | 23.50 | 23.68 | 23.32 | 23.43 | 412,283 | +0.24(+1.04%) |
Jan 22, 2010 | 23.45 | 23.77 | 23.17 | 23.19 | 516,675 | -0.52(-2.19%) |
Jan 21, 2010 | 24.41 | 24.41 | 23.58 | 23.71 | 582,553 | -0.90(-3.65%) |
Jan 20, 2010 | 24.60 | 24.70 | 24.23 | 24.61 | 566,059 | -0.84(-3.31%) |
Jan 19, 2010 | 24.76 | 25.50 | 24.70 | 25.45 | 500,140 | +0.04(+0.15%) |
Jan 15, 2010 | 25.42 | 25.41 | 25.41 | 25.41 | 258,155 | -0.45(-1.72%) |
Jan 14, 2010 | 25.75 | 25.86 | 25.55 | 25.86 | 355,204 | -0.13(-0.50%) |
Jan 13, 2010 | 25.98 | 26.03 | 25.70 | 25.99 | 355,721 | -0.01(-0.05%) |
Jan 12, 2010 | 25.97 | 26.20 | 25.76 | 26.00 | 320,700 | -0.59(-2.21%) |
Jan 11, 2010 | 26.54 | 26.85 | 26.51 | 26.59 | 395,634 | +0.33(+1.27%) |
Jan 08, 2010 | 25.91 | 26.32 | 25.83 | 26.25 | 342,854 | +0.32(+1.24%) |
Jan 07, 2010 | 25.66 | 25.98 | 25.61 | 25.93 | 343,939 | -0.14(-0.52%) |
Jan 06, 2010 | 25.73 | 26.07 | 25.73 | 26.07 | 419,269 | +0.21(+0.81%) |
Jan 05, 2010 | 25.81 | 25.93 | 25.74 | 25.86 | 273,449 | +0.03(+0.12%) |