Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.26 | 33.42 | 32.83 | 32.83 | 329,581 | -0.55(-1.65%) |
Dec 30, 2010 | 33.40 | 33.56 | 33.26 | 33.38 | 380,521 | +0.06(+0.18%) |
Dec 29, 2010 | 33.49 | 33.59 | 33.32 | 33.32 | 396,296 | -0.18(-0.54%) |
Dec 28, 2010 | 33.66 | 33.66 | 33.25 | 33.50 | 294,357 | -0.19(-0.56%) |
Dec 27, 2010 | 33.33 | 33.91 | 33.23 | 33.69 | 280,405 | +0.19(+0.57%) |
Dec 23, 2010 | 33.26 | 33.53 | 33.06 | 33.50 | 358,784 | +0.03(+0.09%) |
Dec 22, 2010 | 33.74 | 33.74 | 33.11 | 33.47 | 405,543 | -0.18(-0.53%) |
Dec 21, 2010 | 32.77 | 33.94 | 32.51 | 33.65 | 399,807 | +0.59(+1.78%) |
Dec 20, 2010 | 33.20 | 33.85 | 32.15 | 33.06 | 751,517 | +0.00(+0.00%) |
Dec 17, 2010 | 31.87 | 33.12 | 31.75 | 33.06 | 1,370,096 | +1.03(+3.22%) |
Dec 16, 2010 | 31.83 | 32.23 | 31.36 | 32.03 | 509,461 | +0.31(+0.98%) |
Dec 15, 2010 | 30.54 | 31.96 | 30.54 | 31.72 | 754,133 | +1.11(+3.63%) |
Dec 14, 2010 | 30.76 | 30.88 | 30.37 | 30.61 | 443,358 | -0.05(-0.16%) |
Dec 13, 2010 | 30.54 | 31.00 | 30.21 | 30.66 | 434,883 | +0.46(+1.52%) |
Dec 10, 2010 | 30.16 | 30.32 | 30.03 | 30.20 | 380,607 | +0.10(+0.33%) |
Dec 09, 2010 | 30.20 | 30.24 | 29.95 | 30.10 | 585,263 | +0.01(+0.03%) |
Dec 08, 2010 | 30.37 | 30.50 | 30.03 | 30.09 | 387,951 | -0.23(-0.76%) |
Dec 07, 2010 | 30.50 | 30.81 | 30.22 | 30.32 | 607,942 | +0.18(+0.60%) |
Dec 06, 2010 | 29.95 | 30.37 | 29.64 | 30.14 | 490,730 | +0.16(+0.53%) |
Dec 03, 2010 | 29.43 | 30.15 | 29.12 | 29.98 | 748,201 | +0.50(+1.70%) |
Dec 02, 2010 | 29.58 | 30.10 | 29.01 | 29.48 | 846,930 | -0.01(-0.03%) |
Dec 01, 2010 | 29.12 | 29.95 | 28.95 | 29.49 | 748,197 | +0.67(+2.32%) |
Nov 30, 2010 | 28.49 | 28.93 | 28.16 | 28.82 | 582,530 | +0.14(+0.49%) |
Nov 29, 2010 | 28.74 | 29.07 | 28.44 | 28.68 | 582,682 | -0.15(-0.52%) |
Nov 26, 2010 | 29.27 | 29.28 | 28.80 | 28.83 | 186,838 | -0.54(-1.84%) |
Nov 24, 2010 | 30.06 | 29.37 | 29.37 | 29.37 | 1,207,738 | -0.62(-2.07%) |
Nov 23, 2010 | 29.25 | 30.90 | 28.71 | 29.99 | 2,519,528 | +0.46(+1.56%) |
Nov 22, 2010 | 28.39 | 29.62 | 27.11 | 29.53 | 5,262,708 | +4.86(+19.70%) |
Nov 19, 2010 | 24.90 | 25.00 | 24.63 | 24.67 | 377,109 | -0.30(-1.20%) |
Nov 18, 2010 | 24.78 | 25.00 | 24.50 | 24.97 | 368,440 | +0.46(+1.88%) |
Nov 17, 2010 | 24.82 | 24.91 | 24.40 | 24.51 | 229,900 | -0.17(-0.69%) |
Nov 16, 2010 | 24.41 | 24.84 | 24.31 | 24.68 | 642,426 | +0.19(+0.78%) |
Nov 15, 2010 | 25.38 | 25.53 | 24.29 | 24.49 | 663,462 | -0.80(-3.16%) |
Nov 12, 2010 | 25.64 | 25.85 | 25.04 | 25.29 | 579,146 | -0.51(-1.98%) |
Nov 11, 2010 | 25.42 | 26.16 | 25.42 | 25.80 | 238,214 | +0.11(+0.43%) |
Nov 10, 2010 | 25.81 | 25.93 | 25.31 | 25.69 | 772,760 | -0.15(-0.58%) |
Nov 09, 2010 | 26.05 | 26.08 | 25.59 | 25.84 | 498,942 | -0.26(-1.00%) |
Nov 08, 2010 | 26.27 | 26.53 | 25.96 | 26.10 | 307,414 | -0.43(-1.62%) |
Nov 05, 2010 | 26.87 | 27.06 | 26.31 | 26.53 | 323,770 | -0.32(-1.19%) |
Nov 04, 2010 | 26.81 | 27.10 | 26.65 | 26.85 | 382,157 | +0.33(+1.24%) |
Nov 03, 2010 | 26.58 | 26.89 | 26.09 | 26.52 | 294,463 | -0.09(-0.34%) |
Nov 02, 2010 | 26.10 | 26.94 | 25.68 | 26.61 | 501,034 | +0.61(+2.35%) |
Nov 01, 2010 | 26.37 | 26.60 | 25.91 | 26.00 | 577,755 | -0.11(-0.42%) |
Oct 29, 2010 | 26.91 | 27.00 | 26.07 | 26.11 | 935,217 | -0.85(-3.15%) |
Oct 28, 2010 | 27.03 | 27.56 | 26.94 | 26.96 | 476,650 | -0.06(-0.22%) |
Oct 27, 2010 | 26.80 | 27.56 | 26.55 | 27.02 | 422,057 | -0.66(-2.38%) |
Oct 25, 2010 | 27.44 | 28.06 | 27.26 | 27.68 | 340,507 | +0.31(+1.13%) |
Oct 22, 2010 | 27.29 | 27.46 | 26.85 | 27.37 | 133,827 | +0.22(+0.81%) |
Oct 21, 2010 | 27.17 | 27.59 | 26.82 | 27.15 | 306,152 | +0.14(+0.52%) |
Oct 20, 2010 | 27.35 | 27.69 | 26.93 | 27.01 | 418,446 | -0.39(-1.42%) |
Oct 19, 2010 | 27.93 | 28.25 | 27.29 | 27.40 | 321,193 | -0.85(-3.01%) |
Oct 18, 2010 | 28.00 | 28.37 | 27.78 | 28.25 | 242,226 | +0.21(+0.75%) |
Oct 15, 2010 | 28.28 | 28.60 | 27.94 | 28.04 | 426,840 | -0.21(-0.74%) |
Oct 14, 2010 | 28.04 | 28.29 | 27.93 | 28.25 | 335,102 | +0.11(+0.39%) |
Oct 13, 2010 | 28.00 | 28.24 | 27.83 | 28.14 | 357,912 | +0.18(+0.64%) |
Oct 12, 2010 | 27.94 | 28.11 | 27.90 | 27.96 | 563,627 | +0.02(+0.07%) |
Oct 11, 2010 | 28.25 | 28.25 | 27.94 | 27.94 | 397,303 | -0.24(-0.85%) |
Oct 08, 2010 | 28.02 | 28.29 | 27.98 | 28.18 | 1,581,682 | +0.20(+0.71%) |
Oct 07, 2010 | 28.07 | 28.33 | 27.61 | 27.98 | 2,219,662 | -1.20(-4.11%) |
Oct 06, 2010 | 28.46 | 29.64 | 28.45 | 29.18 | 698,893 | +0.73(+2.57%) |
Oct 05, 2010 | 28.44 | 28.63 | 28.06 | 28.45 | 454,123 | +0.18(+0.64%) |
Oct 04, 2010 | 26.55 | 28.37 | 26.53 | 28.27 | 793,865 | +1.57(+5.88%) |
Oct 01, 2010 | 27.53 | 27.53 | 26.33 | 26.70 | 613,436 | -0.70(-2.55%) |
Sep 30, 2010 | 26.67 | 27.53 | 26.30 | 27.40 | 605,670 | +0.85(+3.20%) |
Sep 29, 2010 | 26.57 | 26.59 | 25.97 | 26.55 | 204,264 | -0.11(-0.41%) |
Sep 28, 2010 | 26.44 | 26.71 | 25.90 | 26.66 | 235,880 | +0.38(+1.45%) |
Sep 27, 2010 | 26.76 | 26.76 | 26.12 | 26.28 | 157,716 | -0.46(-1.72%) |
Sep 24, 2010 | 26.14 | 26.75 | 26.00 | 26.74 | 155,501 | +0.94(+3.64%) |
Sep 23, 2010 | 25.52 | 26.32 | 25.52 | 25.80 | 211,198 | +0.02(+0.08%) |
Sep 22, 2010 | 26.19 | 26.50 | 25.52 | 25.78 | 272,209 | -0.41(-1.57%) |
Sep 21, 2010 | 26.33 | 26.38 | 26.06 | 26.19 | 499,317 | -0.01(-0.04%) |
Sep 20, 2010 | 26.54 | 26.54 | 26.08 | 26.20 | 369,525 | -0.30(-1.13%) |
Sep 17, 2010 | 26.26 | 26.57 | 25.87 | 26.50 | 649,429 | +0.82(+3.19%) |
Sep 15, 2010 | 25.66 | 25.90 | 25.43 | 25.68 | 190,964 | +0.02(+0.08%) |
Sep 14, 2010 | 25.50 | 25.96 | 25.38 | 25.66 | 208,957 | +0.02(+0.10%) |
Sep 13, 2010 | 25.28 | 25.89 | 25.27 | 25.64 | 323,438 | +0.49(+1.93%) |
Sep 10, 2010 | 24.62 | 25.25 | 24.39 | 25.15 | 349,122 | +0.55(+2.24%) |
Sep 09, 2010 | 24.56 | 25.00 | 24.19 | 24.60 | 291,036 | +0.18(+0.74%) |
Sep 08, 2010 | 24.36 | 24.92 | 24.17 | 24.42 | 235,695 | +0.03(+0.12%) |
Sep 07, 2010 | 24.52 | 24.79 | 24.28 | 24.39 | 210,046 | -0.19(-0.77%) |
Sep 03, 2010 | 24.45 | 25.00 | 24.21 | 24.58 | 314,136 | +0.46(+1.91%) |
Sep 02, 2010 | 22.50 | 24.18 | 22.23 | 24.12 | 333,565 | +1.64(+7.30%) |
Sep 01, 2010 | 22.43 | 22.90 | 22.00 | 22.48 | 312,553 | +0.50(+2.27%) |
Aug 31, 2010 | 21.91 | 22.45 | 21.68 | 21.98 | 284,998 | +0.07(+0.32%) |
Aug 30, 2010 | 22.60 | 22.84 | 21.91 | 21.91 | 208,910 | -0.87(-3.82%) |
Aug 27, 2010 | 21.97 | 22.84 | 21.50 | 22.78 | 309,710 | +0.94(+4.30%) |
Aug 26, 2010 | 22.54 | 22.87 | 21.70 | 21.84 | 250,480 | -0.63(-2.80%) |
Aug 25, 2010 | 22.07 | 22.52 | 21.73 | 22.47 | 424,722 | +0.35(+1.58%) |
Aug 24, 2010 | 22.21 | 22.32 | 21.62 | 22.12 | 618,202 | -0.29(-1.29%) |
Aug 23, 2010 | 23.09 | 23.17 | 22.39 | 22.41 | 220,573 | -0.52(-2.27%) |
Aug 20, 2010 | 22.98 | 23.08 | 22.34 | 22.93 | 259,129 | -0.04(-0.17%) |
Aug 19, 2010 | 23.83 | 23.99 | 22.90 | 22.97 | 299,651 | -1.00(-4.17%) |
Aug 18, 2010 | 24.67 | 24.87 | 23.84 | 23.97 | 389,455 | -0.56(-2.28%) |
Aug 17, 2010 | 23.92 | 24.69 | 23.76 | 24.53 | 243,474 | +0.87(+3.68%) |
Aug 16, 2010 | 23.55 | 23.96 | 23.18 | 23.66 | 318,494 | +0.10(+0.42%) |
Aug 13, 2010 | 23.69 | 23.91 | 23.52 | 23.56 | 185,106 | -0.26(-1.09%) |
Aug 12, 2010 | 23.31 | 24.00 | 23.09 | 23.82 | 244,050 | +0.10(+0.42%) |
Aug 11, 2010 | 23.99 | 24.33 | 23.62 | 23.72 | 295,199 | -0.79(-3.22%) |
Aug 10, 2010 | 24.35 | 24.66 | 24.00 | 24.51 | 257,043 | -0.20(-0.81%) |
Aug 09, 2010 | 24.87 | 24.91 | 24.36 | 24.71 | 395,264 | -0.14(-0.56%) |
Aug 06, 2010 | 24.77 | 24.96 | 24.02 | 24.85 | 275,654 | -0.25(-1.00%) |
Aug 05, 2010 | 25.41 | 25.59 | 25.03 | 25.10 | 208,542 | -0.38(-1.49%) |
Aug 04, 2010 | 25.02 | 25.70 | 25.00 | 25.48 | 244,950 | +0.48(+1.92%) |
Aug 03, 2010 | 24.84 | 25.36 | 24.50 | 25.00 | 307,142 | +0.00(+0.00%) |
Aug 02, 2010 | 24.67 | 25.53 | 24.38 | 25.00 | 482,724 | +0.81(+3.35%) |
Jul 30, 2010 | 23.78 | 24.71 | 23.31 | 24.19 | 470,890 | +0.38(+1.60%) |
Jul 29, 2010 | 24.55 | 24.55 | 23.27 | 23.81 | 596,928 | -0.37(-1.53%) |
Jul 28, 2010 | 24.99 | 25.27 | 23.84 | 24.18 | 517,980 | -0.43(-1.75%) |
Jul 27, 2010 | 25.51 | 25.60 | 24.28 | 24.61 | 328,140 | -0.59(-2.34%) |
Jul 26, 2010 | 24.21 | 25.57 | 23.78 | 25.20 | 721,907 | +1.19(+4.96%) |
Jul 23, 2010 | 22.71 | 24.26 | 22.69 | 24.01 | 656,325 | +1.15(+5.03%) |
Jul 22, 2010 | 22.57 | 22.97 | 22.45 | 22.86 | 1,056,303 | +0.53(+2.37%) |
Jul 21, 2010 | 22.71 | 23.05 | 22.23 | 22.33 | 403,282 | -0.26(-1.15%) |
Jul 20, 2010 | 22.04 | 22.63 | 21.79 | 22.59 | 540,337 | +0.23(+1.03%) |
Jul 19, 2010 | 22.58 | 22.94 | 22.12 | 22.36 | 593,811 | -0.12(-0.53%) |
Jul 16, 2010 | 23.08 | 23.27 | 22.43 | 22.48 | 569,152 | -0.85(-3.64%) |
Jul 15, 2010 | 23.19 | 24.17 | 23.14 | 23.33 | 769,091 | +0.27(+1.17%) |
Jul 14, 2010 | 22.94 | 23.17 | 22.80 | 23.06 | 206,200 | -0.03(-0.13%) |
Jul 13, 2010 | 22.82 | 23.18 | 22.70 | 23.09 | 504,053 | +0.66(+2.94%) |
Jul 12, 2010 | 23.19 | 23.40 | 22.38 | 22.43 | 406,760 | -0.79(-3.40%) |
Jul 09, 2010 | 22.30 | 23.25 | 22.11 | 23.22 | 596,059 | +0.92(+4.13%) |
Jul 08, 2010 | 21.95 | 22.31 | 21.79 | 22.30 | 753,557 | +0.62(+2.86%) |
Jul 07, 2010 | 21.45 | 21.80 | 21.08 | 21.68 | 648,757 | +0.32(+1.50%) |
Jul 06, 2010 | 22.03 | 22.03 | 21.16 | 21.36 | 1,211,752 | -0.25(-1.16%) |
Jul 02, 2010 | 21.06 | 21.88 | 20.75 | 21.61 | 1,070,158 | +0.82(+3.94%) |
Jul 01, 2010 | 22.31 | 22.37 | 20.45 | 20.79 | 1,431,694 | -1.53(-6.85%) |
Jun 30, 2010 | 23.05 | 23.47 | 22.32 | 22.32 | 580,501 | -0.66(-2.87%) |
Jun 29, 2010 | 23.67 | 23.95 | 22.86 | 22.98 | 676,454 | -1.55(-6.32%) |
Jun 25, 2010 | 24.52 | 25.51 | 24.07 | 24.53 | 7,388,420 | +0.06(+0.25%) |
Jun 24, 2010 | 24.77 | 25.15 | 24.37 | 24.47 | 719,263 | -0.93(-3.66%) |
Jun 23, 2010 | 25.15 | 25.62 | 24.88 | 25.40 | 358,326 | +0.29(+1.15%) |
Jun 22, 2010 | 25.84 | 26.29 | 25.04 | 25.11 | 322,465 | -0.56(-2.18%) |
Jun 21, 2010 | 26.56 | 26.87 | 25.47 | 25.67 | 380,932 | -0.44(-1.69%) |
Jun 18, 2010 | 26.50 | 26.67 | 25.81 | 26.11 | 1,299,537 | -0.44(-1.66%) |
Jun 17, 2010 | 27.08 | 27.17 | 26.20 | 26.55 | 740,137 | -0.53(-1.96%) |
Jun 16, 2010 | 27.25 | 27.72 | 27.04 | 27.08 | 426,415 | -0.36(-1.31%) |
Jun 15, 2010 | 26.76 | 27.56 | 26.57 | 27.44 | 529,360 | +0.83(+3.12%) |
Jun 14, 2010 | 26.61 | 27.13 | 26.43 | 26.61 | 594,770 | +0.19(+0.72%) |
Jun 11, 2010 | 25.98 | 27.04 | 25.34 | 26.42 | 549,595 | +0.28(+1.07%) |
Jun 10, 2010 | 25.43 | 26.23 | 25.15 | 26.14 | 869,020 | +1.10(+4.39%) |
Jun 09, 2010 | 24.98 | 26.14 | 24.32 | 25.04 | 2,121,254 | -1.46(-5.51%) |
Jun 08, 2010 | 27.08 | 27.24 | 25.86 | 26.50 | 720,089 | -0.53(-1.96%) |
Jun 07, 2010 | 28.30 | 28.44 | 26.97 | 27.03 | 627,187 | -1.16(-4.11%) |
Jun 04, 2010 | 29.32 | 29.56 | 28.01 | 28.19 | 1,081,694 | -1.99(-6.59%) |
Jun 03, 2010 | 30.19 | 30.58 | 29.45 | 30.18 | 895,847 | -0.10(-0.33%) |
Jun 02, 2010 | 28.06 | 30.28 | 27.69 | 30.28 | 2,164,382 | +2.62(+9.47%) |
Jun 01, 2010 | 28.30 | 28.81 | 27.61 | 27.66 | 1,139,870 | -0.91(-3.19%) |
May 28, 2010 | 27.90 | 28.84 | 27.61 | 28.57 | 1,024,120 | +0.67(+2.40%) |
May 27, 2010 | 27.91 | 28.33 | 27.50 | 27.90 | 2,259,992 | +0.51(+1.86%) |
May 26, 2010 | 26.89 | 27.76 | 26.89 | 27.39 | 838,691 | +0.63(+2.35%) |
May 25, 2010 | 26.50 | 26.86 | 25.80 | 26.76 | 627,566 | -0.63(-2.30%) |
May 24, 2010 | 27.04 | 27.93 | 26.78 | 27.39 | 673,815 | +0.25(+0.92%) |
May 21, 2010 | 26.82 | 28.01 | 26.42 | 27.14 | 901,492 | -0.06(-0.22%) |
May 20, 2010 | 27.10 | 27.67 | 26.52 | 27.20 | 643,798 | -0.81(-2.89%) |
May 19, 2010 | 27.87 | 28.55 | 27.15 | 28.01 | 638,679 | -0.01(-0.04%) |
May 18, 2010 | 28.84 | 28.95 | 27.85 | 28.02 | 870,168 | -0.49(-1.72%) |
May 17, 2010 | 27.58 | 28.61 | 26.90 | 28.51 | 690,386 | +1.14(+4.17%) |
May 14, 2010 | 28.15 | 28.32 | 26.94 | 27.37 | 557,069 | -1.04(-3.66%) |
May 13, 2010 | 27.55 | 28.87 | 27.40 | 28.41 | 1,213,516 | +0.67(+2.42%) |
May 12, 2010 | 25.73 | 27.79 | 25.59 | 27.74 | 611,447 | +2.22(+8.70%) |
May 11, 2010 | 25.58 | 25.90 | 24.19 | 25.52 | 658,001 | +0.87(+3.53%) |
May 10, 2010 | 24.50 | 25.79 | 24.19 | 24.65 | 533,481 | +1.07(+4.54%) |
May 07, 2010 | 25.25 | 26.49 | 23.29 | 23.58 | 873,841 | -1.84(-7.24%) |
May 06, 2010 | 26.71 | 27.15 | 22.90 | 25.42 | 986,844 | -1.44(-5.36%) |
May 05, 2010 | 27.38 | 27.94 | 26.30 | 26.86 | 680,102 | -0.98(-3.52%) |
May 04, 2010 | 26.90 | 27.98 | 26.82 | 27.84 | 836,189 | +0.36(+1.31%) |
May 03, 2010 | 25.71 | 27.50 | 25.44 | 27.48 | 594,057 | +1.95(+7.64%) |
Apr 30, 2010 | 26.87 | 27.50 | 25.34 | 25.53 | 697,942 | -1.47(-5.44%) |
Apr 29, 2010 | 24.78 | 27.15 | 24.02 | 27.00 | 621,146 | +2.38(+9.67%) |
Apr 28, 2010 | 24.50 | 24.84 | 24.11 | 24.62 | 170,571 | +0.19(+0.78%) |
Apr 27, 2010 | 24.83 | 25.49 | 24.35 | 24.43 | 289,610 | -0.41(-1.65%) |
Apr 26, 2010 | 24.70 | 25.34 | 24.60 | 24.84 | 264,989 | +0.07(+0.28%) |
Apr 23, 2010 | 24.50 | 25.04 | 24.30 | 24.77 | 295,387 | +0.21(+0.86%) |
Apr 22, 2010 | 24.27 | 24.92 | 23.72 | 24.56 | 490,054 | +0.13(+0.53%) |
Apr 21, 2010 | 25.10 | 25.10 | 24.40 | 24.43 | 538,047 | -0.72(-2.86%) |
Apr 20, 2010 | 25.70 | 25.80 | 24.94 | 25.15 | 519,909 | -0.38(-1.49%) |
Apr 19, 2010 | 26.23 | 26.72 | 25.45 | 25.53 | 498,534 | -0.87(-3.30%) |
Apr 16, 2010 | 26.07 | 26.68 | 25.72 | 26.40 | 546,890 | +0.19(+0.72%) |
Apr 15, 2010 | 26.43 | 26.77 | 26.10 | 26.21 | 223,028 | -0.18(-0.68%) |
Apr 14, 2010 | 25.58 | 26.39 | 25.24 | 26.39 | 792,544 | +1.00(+3.94%) |
Apr 13, 2010 | 25.59 | 26.03 | 25.16 | 25.39 | 299,180 | -0.17(-0.67%) |
Apr 12, 2010 | 25.88 | 25.95 | 25.40 | 25.56 | 368,082 | -0.22(-0.85%) |
Apr 09, 2010 | 26.00 | 26.00 | 25.41 | 25.78 | 341,708 | -0.25(-0.96%) |
Apr 08, 2010 | 26.15 | 26.31 | 25.55 | 26.03 | 534,061 | -0.28(-1.06%) |
Apr 07, 2010 | 26.66 | 26.96 | 25.92 | 26.31 | 332,000 | -0.33(-1.24%) |
Apr 06, 2010 | 26.69 | 26.85 | 26.36 | 26.64 | 394,230 | -0.26(-0.97%) |
Apr 05, 2010 | 26.60 | 26.90 | 26.33 | 26.90 | 171,459 | +0.32(+1.20%) |
Apr 01, 2010 | 26.59 | 26.58 | 26.58 | 26.58 | 267,600 | +0.09(+0.34%) |
Mar 31, 2010 | 26.77 | 27.19 | 26.39 | 26.49 | 409,244 | -0.45(-1.67%) |
Mar 30, 2010 | 26.75 | 27.23 | 26.64 | 26.94 | 388,255 | +0.14(+0.52%) |
Mar 29, 2010 | 26.32 | 26.85 | 26.26 | 26.80 | 361,908 | +0.57(+2.17%) |
Mar 26, 2010 | 26.72 | 27.05 | 25.93 | 26.23 | 354,973 | -0.33(-1.24%) |
Mar 25, 2010 | 25.68 | 27.68 | 25.68 | 26.56 | 878,887 | +1.16(+4.57%) |
Mar 24, 2010 | 25.66 | 25.90 | 25.40 | 25.40 | 495,389 | -0.32(-1.24%) |
Mar 23, 2010 | 24.44 | 25.81 | 24.44 | 25.72 | 726,083 | +1.36(+5.58%) |
Mar 22, 2010 | 23.76 | 24.57 | 23.42 | 24.36 | 513,425 | +0.59(+2.48%) |
Mar 19, 2010 | 24.63 | 24.86 | 23.77 | 23.77 | 985,873 | -0.92(-3.73%) |
Mar 18, 2010 | 24.55 | 24.94 | 24.22 | 24.69 | 315,492 | +0.11(+0.45%) |
Mar 17, 2010 | 24.84 | 25.06 | 24.55 | 24.58 | 270,933 | -0.18(-0.73%) |
Mar 16, 2010 | 24.93 | 25.14 | 24.62 | 24.76 | 309,183 | -0.02(-0.08%) |
Mar 15, 2010 | 24.71 | 24.94 | 24.45 | 24.78 | 388,831 | +0.09(+0.36%) |
Mar 12, 2010 | 25.66 | 25.73 | 24.55 | 24.69 | 917,247 | -0.81(-3.18%) |
Mar 11, 2010 | 25.70 | 25.87 | 25.33 | 25.50 | 431,238 | -0.28(-1.09%) |
Mar 10, 2010 | 25.58 | 26.58 | 25.32 | 25.78 | 558,007 | +0.13(+0.51%) |
Mar 09, 2010 | 25.27 | 25.75 | 24.87 | 25.65 | 412,692 | +0.18(+0.71%) |
Mar 08, 2010 | 25.38 | 25.93 | 25.37 | 25.47 | 359,713 | -0.04(-0.16%) |
Mar 05, 2010 | 24.89 | 25.59 | 24.89 | 25.51 | 693,002 | +0.70(+2.82%) |
Mar 04, 2010 | 24.95 | 24.99 | 24.32 | 24.81 | 572,144 | -0.17(-0.68%) |
Mar 03, 2010 | 25.32 | 25.41 | 24.75 | 24.98 | 640,298 | -0.23(-0.91%) |
Mar 02, 2010 | 25.39 | 25.63 | 24.87 | 25.21 | 687,235 | -0.16(-0.63%) |
Mar 01, 2010 | 24.53 | 25.64 | 24.00 | 25.37 | 624,467 | +0.91(+3.72%) |
Feb 26, 2010 | 24.34 | 24.70 | 24.03 | 24.46 | 512,530 | +0.12(+0.49%) |
Feb 25, 2010 | 24.48 | 24.53 | 24.01 | 24.34 | 613,523 | -0.51(-2.05%) |
Feb 24, 2010 | 24.62 | 25.02 | 24.48 | 24.85 | 558,783 | +0.21(+0.83%) |
Feb 23, 2010 | 25.64 | 25.88 | 24.31 | 24.64 | 1,225,820 | -0.89(-3.47%) |
Feb 22, 2010 | 26.32 | 26.45 | 25.41 | 25.53 | 904,935 | -0.76(-2.89%) |
Feb 19, 2010 | 26.66 | 27.04 | 26.08 | 26.29 | 805,680 | -0.37(-1.39%) |
Feb 18, 2010 | 30.28 | 30.48 | 25.66 | 26.66 | 3,918,983 | -3.80(-12.48%) |
Feb 17, 2010 | 28.99 | 30.51 | 28.66 | 30.46 | 1,062,048 | +1.72(+5.98%) |
Feb 16, 2010 | 29.28 | 29.34 | 28.60 | 28.74 | 452,881 | -0.53(-1.81%) |
Feb 12, 2010 | 27.42 | 29.27 | 29.27 | 29.27 | 868,700 | +1.51(+5.44%) |
Feb 11, 2010 | 26.37 | 27.76 | 25.94 | 27.76 | 826,904 | +1.19(+4.48%) |
Feb 10, 2010 | 26.25 | 26.84 | 25.76 | 26.57 | 346,411 | +0.31(+1.18%) |
Feb 09, 2010 | 26.15 | 26.73 | 25.80 | 26.26 | 440,040 | +0.49(+1.90%) |
Feb 08, 2010 | 25.84 | 26.39 | 25.65 | 25.77 | 432,585 | +0.04(+0.16%) |
Feb 05, 2010 | 25.75 | 26.30 | 25.06 | 25.73 | 720,384 | +0.10(+0.39%) |
Feb 04, 2010 | 28.38 | 28.60 | 25.59 | 25.63 | 1,082,644 | -3.02(-10.54%) |
Feb 03, 2010 | 27.76 | 28.66 | 27.38 | 28.65 | 1,425,949 | +0.65(+2.32%) |
Feb 02, 2010 | 26.50 | 28.09 | 26.22 | 28.00 | 830,662 | +1.49(+5.62%) |
Feb 01, 2010 | 26.70 | 26.96 | 25.90 | 26.51 | 897,582 | -0.15(-0.56%) |
Jan 29, 2010 | 26.55 | 27.14 | 26.52 | 26.66 | 480,868 | +0.27(+1.02%) |
Jan 28, 2010 | 27.05 | 27.09 | 26.09 | 26.39 | 574,475 | -0.64(-2.37%) |
Jan 27, 2010 | 26.10 | 27.04 | 26.10 | 27.03 | 462,136 | +0.75(+2.85%) |
Jan 26, 2010 | 26.10 | 26.77 | 25.78 | 26.28 | 451,712 | +0.13(+0.50%) |
Jan 25, 2010 | 26.24 | 26.44 | 25.64 | 26.15 | 468,840 | +0.18(+0.69%) |
Jan 22, 2010 | 26.17 | 26.61 | 25.78 | 25.97 | 700,609 | -0.17(-0.65%) |
Jan 21, 2010 | 25.53 | 26.22 | 25.37 | 26.14 | 814,017 | +0.57(+2.23%) |
Jan 20, 2010 | 25.81 | 25.95 | 24.59 | 25.57 | 731,366 | -0.41(-1.58%) |
Jan 19, 2010 | 24.52 | 25.98 | 23.55 | 25.98 | 821,984 | +2.10(+8.79%) |
Jan 15, 2010 | 24.74 | 23.88 | 23.88 | 23.88 | 509,700 | -0.74(-3.01%) |
Jan 14, 2010 | 24.65 | 24.90 | 24.55 | 24.62 | 283,415 | -0.03(-0.12%) |
Jan 13, 2010 | 24.52 | 24.75 | 24.25 | 24.65 | 288,555 | +0.14(+0.57%) |
Jan 12, 2010 | 24.61 | 24.99 | 24.41 | 24.51 | 351,886 | -0.33(-1.33%) |
Jan 11, 2010 | 24.41 | 24.95 | 24.29 | 24.84 | 369,056 | +0.47(+1.93%) |
Jan 08, 2010 | 24.43 | 24.80 | 24.15 | 24.37 | 445,146 | -0.20(-0.81%) |
Jan 07, 2010 | 24.90 | 25.00 | 24.25 | 24.57 | 433,882 | -0.15(-0.61%) |
Jan 06, 2010 | 25.03 | 25.20 | 24.53 | 24.72 | 599,213 | -0.38(-1.51%) |
Jan 05, 2010 | 24.53 | 25.21 | 24.51 | 25.10 | 628,284 | +0.47(+1.91%) |