Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 29.47 | 29.50 | 28.99 | 29.07 | 122,335 | -0.40(-1.34%) |
Dec 30, 2010 | 29.68 | 29.81 | 29.46 | 29.47 | 45,043 | -0.14(-0.49%) |
Dec 29, 2010 | 29.54 | 29.69 | 29.45 | 29.61 | 59,273 | +0.11(+0.36%) |
Dec 28, 2010 | 29.65 | 29.78 | 29.25 | 29.51 | 84,704 | -0.10(-0.33%) |
Dec 27, 2010 | 29.13 | 29.65 | 29.11 | 29.60 | 46,967 | +0.41(+1.42%) |
Dec 23, 2010 | 29.19 | 29.50 | 29.12 | 29.19 | 64,402 | +0.01(+0.03%) |
Dec 22, 2010 | 29.61 | 29.61 | 29.15 | 29.18 | 199,313 | -0.40(-1.34%) |
Dec 21, 2010 | 29.43 | 29.62 | 29.37 | 29.57 | 91,578 | +0.30(+1.02%) |
Dec 20, 2010 | 29.20 | 29.55 | 29.20 | 29.28 | 123,760 | +0.12(+0.40%) |
Dec 17, 2010 | 28.67 | 29.23 | 28.38 | 29.16 | 356,013 | +0.47(+1.65%) |
Dec 16, 2010 | 28.44 | 28.71 | 27.75 | 28.69 | 211,094 | +0.18(+0.64%) |
Dec 15, 2010 | 28.54 | 28.90 | 28.44 | 28.50 | 149,795 | -0.12(-0.40%) |
Dec 14, 2010 | 28.07 | 28.85 | 27.90 | 28.62 | 114,525 | +0.68(+2.45%) |
Dec 13, 2010 | 27.90 | 28.10 | 27.73 | 27.94 | 124,292 | +0.18(+0.66%) |
Dec 10, 2010 | 27.22 | 27.75 | 27.16 | 27.75 | 75,460 | +0.55(+2.02%) |
Dec 09, 2010 | 27.89 | 27.89 | 27.18 | 27.20 | 133,215 | -0.53(-1.91%) |
Dec 08, 2010 | 27.55 | 27.84 | 27.52 | 27.73 | 95,511 | +0.25(+0.91%) |
Dec 07, 2010 | 27.37 | 27.74 | 27.07 | 27.48 | 193,749 | +0.37(+1.35%) |
Dec 06, 2010 | 26.98 | 27.14 | 26.82 | 27.12 | 243,169 | +0.08(+0.29%) |
Dec 03, 2010 | 26.94 | 27.17 | 26.82 | 27.04 | 137,513 | -0.03(-0.11%) |
Dec 02, 2010 | 26.89 | 27.12 | 26.66 | 27.07 | 74,754 | +0.25(+0.93%) |
Dec 01, 2010 | 26.45 | 26.87 | 26.26 | 26.82 | 181,628 | +0.80(+3.08%) |
Nov 30, 2010 | 26.03 | 26.11 | 25.73 | 26.02 | 187,512 | -0.14(-0.52%) |
Nov 29, 2010 | 26.10 | 26.21 | 25.58 | 26.15 | 119,458 | -0.17(-0.66%) |
Nov 26, 2010 | 26.24 | 26.53 | 26.12 | 26.33 | 35,047 | +0.08(+0.29%) |
Nov 24, 2010 | 26.38 | 26.25 | 26.25 | 26.25 | 143,585 | +0.10(+0.37%) |
Nov 23, 2010 | 26.27 | 26.27 | 25.64 | 26.15 | 271,328 | -0.50(-1.88%) |
Nov 22, 2010 | 26.67 | 26.93 | 25.98 | 26.65 | 255,666 | -0.10(-0.36%) |
Nov 19, 2010 | 26.43 | 26.86 | 26.24 | 26.75 | 117,192 | +0.13(+0.47%) |
Nov 18, 2010 | 26.56 | 26.74 | 26.32 | 26.62 | 145,016 | +0.31(+1.17%) |
Nov 17, 2010 | 26.11 | 26.50 | 26.04 | 26.32 | 115,510 | +0.18(+0.70%) |
Nov 16, 2010 | 26.45 | 26.49 | 25.77 | 26.13 | 209,478 | -0.58(-2.17%) |
Nov 15, 2010 | 26.93 | 26.96 | 26.60 | 26.71 | 142,012 | -0.11(-0.40%) |
Nov 12, 2010 | 27.06 | 27.19 | 26.80 | 26.82 | 84,405 | -0.51(-1.87%) |
Nov 11, 2010 | 27.01 | 27.48 | 26.84 | 27.33 | 103,081 | +0.05(+0.18%) |
Nov 10, 2010 | 26.83 | 27.38 | 26.52 | 27.28 | 133,154 | +0.52(+1.95%) |
Nov 09, 2010 | 26.30 | 26.93 | 26.10 | 26.76 | 153,044 | +0.47(+1.80%) |
Nov 08, 2010 | 26.65 | 26.65 | 26.13 | 26.29 | 168,185 | -0.41(-1.55%) |
Nov 05, 2010 | 26.83 | 26.86 | 26.53 | 26.70 | 65,571 | -0.14(-0.50%) |
Nov 04, 2010 | 26.49 | 26.88 | 26.47 | 26.84 | 117,821 | +0.68(+2.62%) |
Nov 03, 2010 | 26.23 | 26.26 | 25.77 | 26.15 | 142,574 | +0.01(+0.04%) |
Nov 02, 2010 | 25.85 | 26.26 | 25.57 | 26.14 | 124,746 | +0.58(+2.26%) |
Nov 01, 2010 | 26.12 | 26.22 | 25.31 | 25.56 | 196,086 | -0.46(-1.78%) |
Oct 29, 2010 | 26.37 | 26.37 | 25.70 | 26.03 | 136,573 | -0.39(-1.46%) |
Oct 28, 2010 | 26.52 | 26.55 | 25.75 | 26.41 | 229,198 | +0.20(+0.77%) |
Oct 27, 2010 | 26.23 | 26.51 | 25.96 | 26.21 | 154,293 | -0.47(-1.77%) |
Oct 25, 2010 | 26.99 | 27.23 | 26.56 | 26.68 | 131,809 | -0.15(-0.57%) |
Oct 22, 2010 | 26.70 | 26.88 | 26.45 | 26.84 | 72,978 | +0.17(+0.65%) |
Oct 21, 2010 | 27.04 | 27.14 | 26.21 | 26.66 | 98,250 | -0.22(-0.82%) |
Oct 20, 2010 | 26.57 | 27.20 | 26.51 | 26.88 | 70,685 | +0.45(+1.71%) |
Oct 19, 2010 | 26.74 | 27.01 | 26.28 | 26.43 | 104,551 | -0.72(-2.66%) |
Oct 18, 2010 | 26.22 | 27.17 | 26.10 | 27.15 | 120,234 | +0.91(+3.45%) |
Oct 15, 2010 | 27.09 | 27.19 | 26.04 | 26.25 | 466,159 | -0.66(-2.44%) |
Oct 14, 2010 | 26.94 | 27.15 | 26.62 | 26.90 | 112,170 | +0.01(+0.04%) |
Oct 13, 2010 | 26.70 | 27.14 | 26.54 | 26.89 | 134,026 | +0.32(+1.20%) |
Oct 12, 2010 | 26.66 | 26.76 | 26.37 | 26.58 | 89,310 | -0.11(-0.40%) |
Oct 11, 2010 | 26.88 | 26.88 | 26.30 | 26.68 | 123,760 | -0.14(-0.54%) |
Oct 08, 2010 | 26.83 | 26.99 | 26.04 | 26.83 | 108,801 | +0.77(+2.96%) |
Oct 07, 2010 | 26.51 | 26.70 | 26.02 | 26.06 | 597 | -0.29(-1.10%) |
Oct 06, 2010 | 26.18 | 26.43 | 26.07 | 26.34 | 146,706 | +0.08(+0.29%) |
Oct 05, 2010 | 26.10 | 26.34 | 25.79 | 26.27 | 217,868 | +0.43(+1.68%) |
Oct 04, 2010 | 25.80 | 25.99 | 25.59 | 25.83 | 203,742 | +0.02(+0.07%) |
Oct 01, 2010 | 25.81 | 25.87 | 25.50 | 25.81 | 146,759 | +0.27(+1.05%) |
Sep 30, 2010 | 25.54 | 25.77 | 25.07 | 25.55 | 4,113 | +0.10(+0.39%) |
Sep 29, 2010 | 25.47 | 25.87 | 25.36 | 25.45 | 201,743 | -0.13(-0.53%) |
Sep 28, 2010 | 25.19 | 25.61 | 24.81 | 25.58 | 282 | +0.52(+2.08%) |
Sep 27, 2010 | 25.16 | 25.19 | 24.79 | 25.06 | 117,015 | -0.07(-0.27%) |
Sep 24, 2010 | 24.72 | 25.17 | 24.46 | 25.13 | 161,478 | +0.75(+3.08%) |
Sep 23, 2010 | 24.01 | 24.64 | 24.01 | 24.38 | 1,166 | +0.14(+0.60%) |
Sep 22, 2010 | 24.13 | 24.35 | 23.92 | 24.23 | 125,911 | +0.09(+0.36%) |
Sep 21, 2010 | 24.22 | 24.51 | 23.94 | 24.15 | 195,765 | -0.01(-0.04%) |
Sep 20, 2010 | 23.69 | 24.18 | 23.43 | 24.15 | 176,728 | +0.47(+1.99%) |
Sep 17, 2010 | 23.68 | 24.06 | 23.48 | 23.68 | 371,932 | +0.07(+0.29%) |
Sep 15, 2010 | 23.64 | 23.82 | 23.43 | 23.62 | 202,281 | -0.09(-0.37%) |
Sep 14, 2010 | 23.36 | 23.85 | 23.36 | 23.70 | 251,381 | +0.31(+1.32%) |
Sep 13, 2010 | 23.37 | 23.49 | 23.14 | 23.39 | 188,545 | +0.29(+1.25%) |
Sep 10, 2010 | 23.05 | 23.34 | 22.83 | 23.10 | 155,702 | +0.19(+0.84%) |
Sep 09, 2010 | 23.09 | 23.09 | 22.64 | 22.91 | 67,579 | +0.13(+0.59%) |
Sep 08, 2010 | 23.23 | 23.52 | 22.72 | 22.78 | 117,466 | -0.38(-1.62%) |
Sep 07, 2010 | 23.40 | 23.47 | 23.01 | 23.15 | 950 | -0.30(-1.27%) |
Sep 03, 2010 | 23.39 | 23.52 | 23.03 | 23.45 | 85,570 | +0.32(+1.37%) |
Sep 02, 2010 | 22.75 | 23.20 | 22.59 | 23.13 | 577 | +0.35(+1.52%) |
Sep 01, 2010 | 22.33 | 22.80 | 22.05 | 22.79 | 156,220 | +0.64(+2.87%) |
Aug 31, 2010 | 22.11 | 22.39 | 21.92 | 22.15 | 830 | +0.00(+0.00%) |
Aug 30, 2010 | 22.57 | 22.62 | 22.11 | 22.15 | 95,608 | -0.53(-2.34%) |
Aug 27, 2010 | 22.68 | 22.71 | 21.97 | 22.68 | 185,881 | +0.59(+2.66%) |
Aug 26, 2010 | 22.71 | 22.88 | 22.07 | 22.09 | 770 | -0.53(-2.34%) |
Aug 25, 2010 | 22.01 | 22.73 | 21.98 | 22.62 | 659 | +0.42(+1.91%) |
Aug 24, 2010 | 22.38 | 22.55 | 21.77 | 22.20 | 2,678 | -0.40(-1.75%) |
Aug 23, 2010 | 23.18 | 23.32 | 22.58 | 22.59 | 115,658 | -0.53(-2.29%) |
Aug 20, 2010 | 23.49 | 23.74 | 22.90 | 23.12 | 164,337 | -0.52(-2.20%) |
Aug 19, 2010 | 24.16 | 24.29 | 23.25 | 23.64 | 2,302 | -0.67(-2.77%) |
Aug 18, 2010 | 23.84 | 24.55 | 23.67 | 24.32 | 10,321 | +0.53(+2.23%) |
Aug 17, 2010 | 23.47 | 24.22 | 23.45 | 23.79 | 1,590 | +0.47(+2.02%) |
Aug 16, 2010 | 23.10 | 23.70 | 22.89 | 23.32 | 120,895 | +0.18(+0.79%) |
Aug 13, 2010 | 23.13 | 23.47 | 22.87 | 23.13 | 187,395 | -0.28(-1.19%) |
Aug 12, 2010 | 23.55 | 23.77 | 23.30 | 23.41 | 358,250 | -0.40(-1.70%) |
Aug 11, 2010 | 24.18 | 24.21 | 23.74 | 23.82 | 296,471 | -0.71(-2.91%) |
Aug 10, 2010 | 24.09 | 24.65 | 23.75 | 24.53 | 314,596 | +0.24(+0.99%) |
Aug 09, 2010 | 24.23 | 24.42 | 23.99 | 24.29 | 149,156 | +0.17(+0.72%) |
Aug 06, 2010 | 24.12 | 24.19 | 23.78 | 24.12 | 236,475 | +0.02(+0.08%) |
Aug 05, 2010 | 24.13 | 24.31 | 23.86 | 24.10 | 250,857 | -0.12(-0.48%) |
Aug 04, 2010 | 23.01 | 24.21 | 22.99 | 24.21 | 416,032 | +1.20(+5.23%) |
Aug 03, 2010 | 22.95 | 23.36 | 22.76 | 23.01 | 213,661 | -0.10(-0.42%) |
Aug 02, 2010 | 23.29 | 23.55 | 22.89 | 23.10 | 138,325 | +0.14(+0.63%) |
Jul 30, 2010 | 22.96 | 23.43 | 22.74 | 22.96 | 200,647 | -0.21(-0.91%) |
Jul 29, 2010 | 23.24 | 23.49 | 22.84 | 23.17 | 171,024 | +0.03(+0.12%) |
Jul 28, 2010 | 23.14 | 24.04 | 23.11 | 23.14 | 1,069 | -0.55(-2.32%) |
Jul 27, 2010 | 23.83 | 24.15 | 23.63 | 23.69 | 201,390 | -0.05(-0.20%) |
Jul 26, 2010 | 22.97 | 23.76 | 22.97 | 23.74 | 280,277 | +0.87(+3.79%) |
Jul 23, 2010 | 22.60 | 22.93 | 22.38 | 22.87 | 444,743 | +0.25(+1.11%) |
Jul 22, 2010 | 22.93 | 24.32 | 22.41 | 22.62 | 1,218,743 | +3.35(+17.40%) |
Jul 21, 2010 | 20.07 | 20.17 | 19.19 | 19.27 | 426,618 | -0.74(-3.71%) |
Jul 20, 2010 | 19.56 | 20.02 | 19.45 | 20.01 | 156,950 | +0.20(+1.02%) |
Jul 19, 2010 | 19.80 | 19.88 | 19.60 | 19.81 | 192,023 | +0.11(+0.54%) |
Jul 16, 2010 | 19.70 | 19.83 | 19.56 | 19.70 | 395,611 | -0.14(-0.73%) |
Jul 15, 2010 | 20.18 | 20.24 | 19.69 | 19.85 | 168,092 | -0.26(-1.29%) |
Jul 14, 2010 | 20.15 | 20.27 | 19.87 | 20.11 | 98,467 | -0.05(-0.24%) |
Jul 13, 2010 | 20.16 | 20.21 | 19.75 | 20.16 | 2,614 | +0.40(+2.00%) |
Jul 12, 2010 | 20.06 | 20.10 | 19.56 | 19.76 | 155,007 | -0.44(-2.19%) |
Jul 09, 2010 | 20.20 | 20.27 | 19.93 | 20.20 | 155,992 | -0.08(-0.38%) |
Jul 08, 2010 | 20.28 | 20.72 | 20.08 | 20.28 | 795 | -0.30(-1.45%) |
Jul 07, 2010 | 19.66 | 20.66 | 19.66 | 20.58 | 338,178 | +1.02(+5.22%) |
Jul 06, 2010 | 19.56 | 19.95 | 19.48 | 19.56 | 1,482 | -0.07(-0.34%) |
Jul 02, 2010 | 19.63 | 19.75 | 18.87 | 19.63 | 711,139 | +0.01(+0.05%) |
Jul 01, 2010 | 20.04 | 20.09 | 19.11 | 19.62 | 242,504 | -0.37(-1.83%) |
Jun 30, 2010 | 19.98 | 20.42 | 19.96 | 19.98 | 2,097 | -0.26(-1.27%) |
Jun 29, 2010 | 20.18 | 20.45 | 20.01 | 20.24 | 262,253 | -0.44(-2.14%) |
Jun 25, 2010 | 20.68 | 20.92 | 20.22 | 20.68 | 593,086 | +0.23(+1.13%) |
Jun 24, 2010 | 20.45 | 20.89 | 20.33 | 20.45 | 311,611 | -0.11(-0.52%) |
Jun 23, 2010 | 20.56 | 20.66 | 19.96 | 20.56 | 512,934 | -0.06(-0.28%) |
Jun 22, 2010 | 20.62 | 21.38 | 20.57 | 20.62 | 769 | -0.57(-2.68%) |
Jun 21, 2010 | 21.58 | 21.76 | 21.12 | 21.18 | 136,533 | -0.13(-0.63%) |
Jun 18, 2010 | 21.32 | 21.63 | 21.22 | 21.32 | 234,620 | +0.00(+0.00%) |
Jun 17, 2010 | 21.32 | 21.66 | 21.19 | 21.32 | 149 | -0.09(-0.41%) |
Jun 16, 2010 | 21.23 | 21.67 | 21.18 | 21.41 | 128,804 | +0.02(+0.09%) |
Jun 15, 2010 | 21.39 | 21.43 | 21.03 | 21.39 | 1,336 | +0.12(+0.54%) |
Jun 14, 2010 | 21.70 | 22.07 | 21.20 | 21.27 | 163,470 | -0.31(-1.43%) |
Jun 11, 2010 | 21.52 | 21.80 | 21.41 | 21.58 | 107,494 | -0.05(-0.22%) |
Jun 10, 2010 | 21.63 | 21.65 | 21.15 | 21.63 | 1,242 | +0.65(+3.12%) |
Jun 09, 2010 | 21.30 | 21.42 | 20.80 | 20.97 | 144,010 | -0.14(-0.68%) |
Jun 08, 2010 | 21.34 | 21.57 | 20.74 | 21.12 | 235,158 | -0.21(-0.99%) |
Jun 07, 2010 | 21.73 | 21.94 | 21.28 | 21.33 | 222,994 | -0.30(-1.38%) |
Jun 04, 2010 | 21.63 | 22.49 | 21.47 | 21.63 | 299,532 | -1.05(-4.63%) |
Jun 03, 2010 | 22.68 | 23.20 | 22.47 | 22.68 | 288,199 | -0.15(-0.67%) |
Jun 02, 2010 | 22.83 | 22.90 | 22.22 | 22.83 | 285,822 | +0.34(+1.50%) |
Jun 01, 2010 | 22.49 | 23.09 | 22.43 | 22.49 | 1,084 | -0.51(-2.22%) |
May 28, 2010 | 23.00 | 23.60 | 22.83 | 23.00 | 189,436 | -0.57(-2.41%) |
May 27, 2010 | 23.36 | 23.60 | 23.08 | 23.57 | 185,365 | +0.55(+2.38%) |
May 26, 2010 | 23.02 | 23.22 | 22.65 | 23.02 | 1,087 | +0.31(+1.36%) |
May 25, 2010 | 22.15 | 22.75 | 21.64 | 22.72 | 334,719 | +0.21(+0.94%) |
May 24, 2010 | 22.61 | 22.87 | 22.39 | 22.50 | 147,002 | -0.23(-1.02%) |
May 21, 2010 | 22.76 | 23.12 | 22.48 | 22.73 | 236,852 | -0.26(-1.13%) |
May 20, 2010 | 23.14 | 23.58 | 22.98 | 22.99 | 360,682 | -1.13(-4.67%) |
May 19, 2010 | 24.52 | 24.72 | 23.98 | 24.12 | 181,404 | -0.48(-1.96%) |
May 18, 2010 | 24.86 | 25.04 | 24.55 | 24.60 | 217,506 | -0.09(-0.35%) |
May 17, 2010 | 25.16 | 25.39 | 24.35 | 24.69 | 252,881 | -0.41(-1.65%) |
May 14, 2010 | 25.10 | 25.20 | 24.36 | 25.10 | 437,820 | +0.15(+0.62%) |
May 13, 2010 | 25.30 | 25.75 | 24.80 | 24.95 | 232,773 | -0.48(-1.89%) |
May 12, 2010 | 24.91 | 25.50 | 24.55 | 25.43 | 260,085 | +0.57(+2.28%) |
May 11, 2010 | 24.67 | 25.18 | 24.64 | 24.86 | 152,796 | +0.13(+0.51%) |
May 10, 2010 | 24.68 | 24.81 | 24.40 | 24.74 | 374,338 | +0.13(+0.55%) |
May 07, 2010 | 24.70 | 24.70 | 23.76 | 24.60 | 584,590 | -0.23(-0.93%) |
May 06, 2010 | 25.61 | 25.72 | 23.57 | 24.83 | 350,865 | -0.81(-3.15%) |
May 05, 2010 | 25.17 | 25.88 | 25.14 | 25.64 | 374,541 | +0.37(+1.45%) |
May 04, 2010 | 25.78 | 25.89 | 25.17 | 25.28 | 240,628 | -0.71(-2.74%) |
May 03, 2010 | 25.37 | 26.08 | 25.31 | 25.99 | 227,856 | +0.54(+2.12%) |
Apr 30, 2010 | 26.41 | 26.59 | 25.45 | 25.45 | 281,477 | -1.03(-3.89%) |
Apr 29, 2010 | 26.36 | 26.78 | 26.35 | 26.48 | 259,162 | +0.21(+0.81%) |
Apr 28, 2010 | 26.31 | 26.65 | 26.10 | 26.27 | 281,108 | +0.02(+0.07%) |
Apr 27, 2010 | 25.38 | 26.76 | 25.38 | 26.25 | 522,775 | +0.82(+3.22%) |
Apr 26, 2010 | 25.62 | 25.74 | 25.12 | 25.43 | 444,583 | -0.30(-1.16%) |
Apr 23, 2010 | 26.05 | 26.07 | 25.42 | 25.73 | 282,197 | -0.20(-0.78%) |
Apr 22, 2010 | 25.66 | 26.03 | 24.67 | 25.93 | 407,701 | +0.24(+0.94%) |
Apr 21, 2010 | 26.13 | 26.17 | 25.56 | 25.69 | 205,064 | -0.27(-1.04%) |
Apr 20, 2010 | 25.38 | 26.09 | 25.18 | 25.96 | 361,417 | +0.68(+2.70%) |
Apr 19, 2010 | 25.09 | 25.32 | 24.83 | 25.28 | 201,365 | +0.17(+0.69%) |
Apr 16, 2010 | 25.65 | 25.82 | 25.00 | 25.10 | 269,616 | -0.53(-2.07%) |
Apr 15, 2010 | 25.96 | 25.97 | 25.59 | 25.63 | 189,194 | -0.27(-1.04%) |
Apr 14, 2010 | 25.19 | 25.99 | 25.01 | 25.90 | 292,131 | +0.90(+3.58%) |
Apr 13, 2010 | 25.08 | 25.28 | 24.63 | 25.01 | 360,619 | -0.13(-0.54%) |
Apr 12, 2010 | 25.27 | 25.31 | 25.08 | 25.14 | 189,520 | -0.04(-0.15%) |
Apr 09, 2010 | 25.30 | 25.36 | 24.89 | 25.18 | 235,959 | +0.00(+0.00%) |
Apr 08, 2010 | 25.93 | 25.93 | 25.15 | 25.18 | 326,227 | -0.83(-3.18%) |
Apr 07, 2010 | 25.21 | 26.04 | 25.04 | 26.01 | 547,627 | +0.67(+2.66%) |
Apr 06, 2010 | 26.26 | 26.26 | 25.29 | 25.33 | 386,180 | -0.94(-3.59%) |
Apr 05, 2010 | 25.90 | 26.28 | 25.57 | 26.28 | 243,459 | +0.56(+2.17%) |
Apr 01, 2010 | 25.77 | 25.72 | 25.72 | 25.72 | 262,015 | +0.18(+0.69%) |
Mar 31, 2010 | 25.85 | 26.01 | 25.39 | 25.54 | 403,318 | -0.47(-1.81%) |
Mar 30, 2010 | 25.86 | 26.19 | 25.57 | 26.02 | 260,071 | +0.11(+0.41%) |
Mar 29, 2010 | 26.60 | 26.60 | 25.72 | 25.91 | 364,632 | -0.51(-1.93%) |
Mar 26, 2010 | 26.75 | 26.85 | 26.13 | 26.42 | 350,583 | -0.34(-1.26%) |
Mar 25, 2010 | 26.88 | 27.11 | 26.54 | 26.76 | 406,550 | +0.10(+0.36%) |
Mar 24, 2010 | 26.90 | 26.97 | 26.62 | 26.66 | 170,475 | -0.25(-0.93%) |
Mar 23, 2010 | 26.57 | 27.00 | 26.39 | 26.91 | 144,852 | +0.34(+1.27%) |
Mar 22, 2010 | 26.54 | 26.80 | 26.37 | 26.57 | 427,396 | -0.20(-0.75%) |
Mar 19, 2010 | 27.58 | 27.78 | 26.69 | 26.78 | 421,869 | -0.75(-2.73%) |
Mar 18, 2010 | 27.82 | 27.82 | 27.43 | 27.53 | 233,356 | -0.44(-1.58%) |
Mar 17, 2010 | 28.19 | 28.30 | 27.86 | 27.97 | 157,666 | -0.26(-0.92%) |
Mar 16, 2010 | 27.69 | 28.28 | 27.26 | 28.23 | 425,134 | +0.41(+1.49%) |
Mar 15, 2010 | 27.56 | 27.88 | 27.55 | 27.82 | 333,595 | -0.30(-1.06%) |
Mar 12, 2010 | 28.44 | 28.62 | 27.93 | 28.11 | 263,327 | -0.15(-0.54%) |
Mar 11, 2010 | 28.16 | 29.17 | 27.68 | 28.27 | 316,165 | -0.76(-2.62%) |
Mar 10, 2010 | 28.36 | 29.17 | 28.24 | 29.03 | 314,468 | +0.58(+2.03%) |
Mar 09, 2010 | 28.40 | 28.63 | 28.16 | 28.45 | 161,944 | +0.12(+0.41%) |
Mar 08, 2010 | 28.16 | 28.38 | 28.06 | 28.34 | 223,642 | +0.30(+1.06%) |
Mar 05, 2010 | 27.94 | 28.28 | 27.76 | 28.04 | 322,603 | +0.13(+0.45%) |
Mar 04, 2010 | 27.72 | 28.06 | 27.67 | 27.91 | 238,037 | +0.15(+0.55%) |
Mar 03, 2010 | 27.82 | 27.92 | 27.42 | 27.76 | 254,068 | +0.01(+0.03%) |
Mar 02, 2010 | 27.75 | 27.98 | 27.45 | 27.75 | 258,784 | +0.15(+0.56%) |
Mar 01, 2010 | 26.41 | 27.61 | 26.26 | 27.59 | 347,071 | +1.34(+5.10%) |
Feb 26, 2010 | 26.72 | 26.76 | 26.23 | 26.26 | 133,351 | -0.37(-1.37%) |
Feb 25, 2010 | 26.05 | 26.64 | 25.73 | 26.62 | 316,191 | +0.28(+1.06%) |
Feb 24, 2010 | 25.85 | 26.52 | 25.18 | 26.34 | 218,509 | -0.29(-1.08%) |
Feb 23, 2010 | 26.69 | 26.81 | 26.35 | 26.63 | 144,143 | -0.16(-0.61%) |
Feb 22, 2010 | 27.17 | 27.17 | 26.73 | 26.80 | 165,009 | -0.21(-0.78%) |
Feb 19, 2010 | 26.89 | 27.07 | 26.47 | 27.01 | 246,267 | -0.01(-0.04%) |
Feb 18, 2010 | 26.41 | 27.11 | 26.28 | 27.02 | 447,235 | +0.66(+2.52%) |
Feb 17, 2010 | 26.16 | 26.41 | 26.04 | 26.35 | 166,829 | +0.31(+1.18%) |
Feb 16, 2010 | 25.89 | 26.08 | 25.39 | 26.04 | 143,744 | +0.38(+1.50%) |
Feb 12, 2010 | 25.41 | 25.66 | 25.66 | 25.66 | 296,529 | +0.13(+0.49%) |
Feb 11, 2010 | 25.26 | 25.59 | 25.10 | 25.53 | 312,015 | +0.14(+0.57%) |
Feb 10, 2010 | 25.34 | 25.60 | 25.06 | 25.39 | 257,344 | +0.04(+0.15%) |
Feb 09, 2010 | 25.63 | 25.81 | 25.14 | 25.35 | 235,836 | +0.10(+0.38%) |
Feb 08, 2010 | 25.28 | 25.58 | 24.89 | 25.26 | 283,300 | -0.02(-0.08%) |
Feb 05, 2010 | 24.92 | 25.84 | 24.23 | 25.27 | 566,163 | +0.43(+1.74%) |
Feb 04, 2010 | 24.61 | 25.70 | 23.36 | 24.84 | 431,080 | +1.05(+4.41%) |
Feb 03, 2010 | 23.87 | 24.02 | 23.46 | 23.79 | 159,564 | -0.23(-0.96%) |
Feb 02, 2010 | 23.98 | 24.35 | 23.89 | 24.02 | 256,044 | +0.12(+0.48%) |
Feb 01, 2010 | 24.12 | 24.31 | 23.73 | 23.91 | 121,990 | -0.19(-0.80%) |
Jan 29, 2010 | 23.89 | 24.27 | 23.80 | 24.10 | 185,067 | +0.30(+1.25%) |
Jan 28, 2010 | 24.18 | 24.44 | 23.55 | 23.80 | 199,907 | -0.27(-1.12%) |
Jan 27, 2010 | 23.46 | 24.09 | 23.23 | 24.07 | 372,470 | +0.47(+2.00%) |
Jan 26, 2010 | 23.66 | 23.73 | 23.21 | 23.60 | 205,140 | -0.06(-0.24%) |
Jan 25, 2010 | 23.87 | 24.09 | 23.49 | 23.66 | 191,750 | -0.14(-0.61%) |
Jan 22, 2010 | 24.17 | 24.50 | 23.73 | 23.80 | 145,114 | -0.55(-2.25%) |
Jan 21, 2010 | 25.02 | 25.03 | 24.23 | 24.35 | 133,723 | -0.58(-2.32%) |
Jan 20, 2010 | 25.73 | 25.84 | 24.78 | 24.93 | 272,222 | -0.89(-3.43%) |
Jan 19, 2010 | 23.98 | 25.94 | 23.98 | 25.81 | 479,295 | +1.94(+8.14%) |
Jan 15, 2010 | 24.69 | 23.87 | 23.87 | 23.87 | 367,909 | -0.83(-3.35%) |
Jan 14, 2010 | 24.54 | 24.74 | 24.35 | 24.70 | 103,468 | +0.02(+0.08%) |
Jan 13, 2010 | 24.89 | 24.92 | 24.45 | 24.68 | 165,454 | -0.14(-0.58%) |
Jan 12, 2010 | 24.88 | 25.00 | 24.64 | 24.82 | 109,316 | -0.13(-0.50%) |
Jan 11, 2010 | 24.72 | 25.01 | 24.52 | 24.95 | 119,307 | +0.27(+1.09%) |
Jan 08, 2010 | 24.79 | 24.93 | 24.61 | 24.68 | 131,685 | -0.26(-1.04%) |
Jan 07, 2010 | 24.96 | 24.99 | 24.51 | 24.94 | 143,796 | +0.04(+0.15%) |
Jan 06, 2010 | 24.55 | 25.33 | 24.43 | 24.90 | 275,953 | +0.25(+1.02%) |
Jan 05, 2010 | 24.22 | 24.98 | 23.77 | 24.65 | 256,619 | +0.43(+1.79%) |