Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.56 | 22.81 | 22.51 | 22.79 | 5,835,206 | +0.26(+1.13%) |
Jan 28, 2011 | 23.18 | 23.29 | 22.51 | 22.54 | 9,182,366 | -0.54(-2.34%) |
Jan 27, 2011 | 23.05 | 23.32 | 22.88 | 23.08 | 6,612,165 | +0.00(+0.00%) |
Jan 26, 2011 | 23.09 | 23.29 | 22.99 | 23.08 | 6,787,369 | +0.03(+0.13%) |
Jan 25, 2011 | 23.00 | 23.16 | 22.72 | 23.05 | 7,833,285 | +0.07(+0.28%) |
Jan 24, 2011 | 23.41 | 23.44 | 22.92 | 22.98 | 7,116,466 | -0.27(-1.16%) |
Jan 21, 2011 | 23.26 | 23.44 | 23.10 | 23.25 | 7,791,448 | +0.23(+1.01%) |
Jan 20, 2011 | 22.93 | 23.18 | 22.81 | 23.02 | 10,383,833 | +0.11(+0.48%) |
Jan 19, 2011 | 23.17 | 23.61 | 22.89 | 22.91 | 16,601,687 | -0.39(-1.69%) |
Jan 18, 2011 | 23.56 | 23.65 | 23.24 | 23.30 | 11,226,980 | -0.25(-1.08%) |
Jan 14, 2011 | 22.94 | 23.60 | 22.93 | 23.56 | 9,469,249 | +0.53(+2.31%) |
Jan 13, 2011 | 22.98 | 23.33 | 22.89 | 23.02 | 7,944,274 | -0.01(-0.06%) |
Jan 12, 2011 | 22.52 | 23.05 | 22.50 | 23.04 | 11,438,511 | +0.71(+3.16%) |
Jan 11, 2011 | 22.47 | 22.65 | 22.29 | 22.33 | 9,382,310 | -0.01(-0.03%) |
Jan 10, 2011 | 22.30 | 22.70 | 22.17 | 22.34 | 15,475,804 | -0.04(-0.19%) |
Jan 07, 2011 | 22.94 | 23.02 | 22.24 | 22.38 | 12,267,470 | -0.49(-2.16%) |
Jan 06, 2011 | 22.96 | 23.12 | 22.71 | 22.88 | 11,557,593 | -0.18(-0.79%) |
Jan 05, 2011 | 22.35 | 23.19 | 22.25 | 23.06 | 14,829,093 | +0.77(+3.46%) |
Jan 04, 2011 | 22.41 | 22.51 | 22.13 | 22.29 | 8,983,603 | -0.18(-0.81%) |
Jan 03, 2011 | 22.17 | 22.57 | 22.11 | 22.47 | 9,946,747 | +0.49(+2.25%) |
Dec 31, 2010 | 21.93 | 22.09 | 21.84 | 21.98 | 3,138,893 | +0.01(+0.07%) |
Dec 30, 2010 | 21.99 | 22.03 | 21.81 | 21.96 | 3,535,806 | -0.07(-0.33%) |
Dec 29, 2010 | 22.11 | 22.22 | 22.03 | 22.03 | 3,446,350 | -0.08(-0.36%) |
Dec 28, 2010 | 22.10 | 22.17 | 21.96 | 22.11 | 3,194,873 | +0.04(+0.20%) |
Dec 27, 2010 | 21.77 | 22.10 | 21.74 | 22.07 | 3,601,678 | +0.17(+0.80%) |
Dec 23, 2010 | 22.21 | 22.29 | 21.84 | 21.90 | 4,026,168 | -0.31(-1.41%) |
Dec 22, 2010 | 21.79 | 22.22 | 21.71 | 22.21 | 8,980,906 | +0.53(+2.45%) |
Dec 21, 2010 | 21.57 | 21.71 | 21.48 | 21.68 | 6,533,699 | +0.13(+0.61%) |
Dec 20, 2010 | 21.39 | 21.63 | 21.33 | 21.55 | 7,635,535 | +0.16(+0.75%) |
Dec 17, 2010 | 21.40 | 21.58 | 21.29 | 21.39 | 14,422,195 | -0.03(-0.14%) |
Dec 16, 2010 | 21.26 | 21.46 | 21.15 | 21.42 | 7,539,247 | +0.20(+0.93%) |
Dec 15, 2010 | 21.23 | 21.60 | 21.18 | 21.22 | 8,349,398 | -0.03(-0.14%) |
Dec 14, 2010 | 21.34 | 21.51 | 21.14 | 21.25 | 6,937,179 | -0.09(-0.44%) |
Dec 13, 2010 | 21.23 | 21.45 | 21.02 | 21.34 | 10,623,734 | +0.28(+1.31%) |
Dec 10, 2010 | 21.07 | 21.15 | 20.85 | 21.07 | 11,198,077 | -0.02(-0.10%) |
Dec 09, 2010 | 21.12 | 21.55 | 20.46 | 21.09 | 19,102,104 | +0.16(+0.76%) |
Dec 08, 2010 | 20.52 | 20.94 | 20.47 | 20.93 | 9,224,074 | +0.45(+2.20%) |
Dec 07, 2010 | 20.59 | 20.73 | 20.37 | 20.48 | 7,329,758 | +0.11(+0.54%) |
Dec 06, 2010 | 20.22 | 20.42 | 20.16 | 20.37 | 5,151,101 | -0.01(-0.04%) |
Dec 03, 2010 | 20.16 | 20.44 | 19.95 | 20.38 | 8,199,539 | +0.12(+0.57%) |
Dec 02, 2010 | 19.92 | 20.36 | 19.89 | 20.26 | 11,080,293 | +0.34(+1.72%) |
Dec 01, 2010 | 19.92 | 20.07 | 19.84 | 19.92 | 10,478,252 | +0.28(+1.41%) |
Nov 30, 2010 | 19.57 | 19.82 | 19.43 | 19.64 | 9,744,869 | -0.15(-0.74%) |
Nov 29, 2010 | 19.57 | 19.93 | 19.42 | 19.79 | 7,822,560 | +0.04(+0.18%) |
Nov 26, 2010 | 19.78 | 20.03 | 19.65 | 19.75 | 3,201,332 | -0.23(-1.13%) |
Nov 24, 2010 | 19.71 | 19.98 | 19.98 | 19.98 | 7,651,066 | +0.41(+2.12%) |
Nov 23, 2010 | 19.69 | 19.73 | 19.51 | 19.56 | 10,933,181 | -0.31(-1.57%) |
Nov 22, 2010 | 20.07 | 20.09 | 19.73 | 19.87 | 7,368,344 | -0.33(-1.62%) |
Nov 19, 2010 | 20.31 | 20.36 | 20.02 | 20.20 | 8,808,896 | -0.20(-1.00%) |
Nov 18, 2010 | 20.10 | 20.51 | 20.08 | 20.40 | 11,892,313 | +0.52(+2.64%) |
Nov 17, 2010 | 20.19 | 20.27 | 19.83 | 19.88 | 11,306,554 | -0.27(-1.34%) |
Nov 16, 2010 | 20.31 | 20.37 | 19.92 | 20.15 | 18,385,344 | -0.03(-0.15%) |
Nov 15, 2010 | 20.10 | 20.39 | 20.08 | 20.18 | 8,855,349 | +0.18(+0.88%) |
Nov 12, 2010 | 19.98 | 20.23 | 19.92 | 20.00 | 12,923,299 | -0.13(-0.65%) |
Nov 11, 2010 | 19.97 | 20.21 | 19.84 | 20.14 | 9,189,924 | -0.04(-0.18%) |
Nov 10, 2010 | 20.14 | 20.29 | 19.76 | 20.17 | 16,477,972 | -0.02(-0.11%) |
Nov 09, 2010 | 20.50 | 20.52 | 20.12 | 20.19 | 13,429,723 | -0.09(-0.47%) |
Nov 08, 2010 | 20.40 | 20.46 | 20.22 | 20.29 | 12,634,605 | -0.21(-1.03%) |
Nov 05, 2010 | 19.27 | 20.55 | 19.22 | 20.50 | 32,482,052 | +1.22(+6.30%) |
Nov 04, 2010 | 18.91 | 19.35 | 18.75 | 19.28 | 15,881,369 | +0.54(+2.87%) |
Nov 03, 2010 | 18.23 | 18.76 | 18.21 | 18.75 | 15,604,148 | +0.49(+2.71%) |
Nov 02, 2010 | 18.28 | 18.38 | 18.19 | 18.25 | 11,196,302 | +0.02(+0.12%) |
Nov 01, 2010 | 18.33 | 18.45 | 18.02 | 18.23 | 9,461,256 | -0.01(-0.04%) |
Oct 29, 2010 | 18.32 | 18.42 | 18.16 | 18.24 | 8,298,612 | -0.08(-0.44%) |
Oct 28, 2010 | 18.44 | 18.47 | 18.18 | 18.32 | 12,328,137 | -0.04(-0.20%) |
Oct 27, 2010 | 18.09 | 18.45 | 18.02 | 18.35 | 11,485,147 | +0.28(+1.53%) |
Oct 25, 2010 | 18.54 | 18.54 | 18.05 | 18.08 | 10,625,423 | -0.25(-1.35%) |
Oct 22, 2010 | 18.47 | 18.58 | 18.26 | 18.32 | 10,737,247 | -0.17(-0.90%) |
Oct 21, 2010 | 18.63 | 18.68 | 18.22 | 18.49 | 14,925,859 | -0.04(-0.20%) |
Oct 20, 2010 | 18.95 | 18.96 | 18.50 | 18.53 | 17,533,178 | -0.32(-1.69%) |
Oct 19, 2010 | 18.85 | 19.31 | 18.72 | 18.84 | 20,127,536 | -0.46(-2.37%) |
Oct 18, 2010 | 18.74 | 19.38 | 18.69 | 19.30 | 12,884,985 | +0.57(+3.02%) |
Oct 15, 2010 | 19.10 | 19.16 | 18.71 | 18.74 | 19,790,730 | -0.20(-1.03%) |
Oct 14, 2010 | 19.31 | 19.31 | 18.74 | 18.93 | 18,555,096 | -0.38(-1.95%) |
Oct 13, 2010 | 19.34 | 19.66 | 19.04 | 19.31 | 15,083,677 | +0.04(+0.19%) |
Oct 12, 2010 | 19.32 | 19.37 | 19.09 | 19.27 | 11,312,629 | +0.01(+0.08%) |
Oct 11, 2010 | 19.22 | 19.34 | 19.11 | 19.26 | 6,337,725 | +0.01(+0.08%) |
Oct 08, 2010 | 19.24 | 19.29 | 19.05 | 19.24 | 7,776,479 | +0.06(+0.30%) |
Oct 07, 2010 | 19.50 | 19.55 | 19.11 | 19.19 | 13,923,234 | -0.25(-1.31%) |
Oct 06, 2010 | 19.13 | 19.50 | 19.11 | 19.44 | 7,699,966 | +0.24(+1.25%) |
Oct 05, 2010 | 19.08 | 19.36 | 19.02 | 19.20 | 19,342,840 | +0.20(+1.03%) |
Oct 04, 2010 | 19.03 | 19.19 | 18.91 | 19.00 | 11,880,067 | -0.09(-0.49%) |
Oct 01, 2010 | 19.10 | 19.34 | 18.95 | 19.10 | 8,491,705 | +0.15(+0.79%) |
Sep 30, 2010 | 18.94 | 19.21 | 18.82 | 18.95 | 70,599 | +0.25(+1.33%) |
Sep 29, 2010 | 18.71 | 18.87 | 18.61 | 18.70 | 7,262,141 | -0.05(-0.27%) |
Sep 28, 2010 | 18.72 | 18.82 | 18.47 | 18.75 | 91,289 | +0.14(+0.78%) |
Sep 27, 2010 | 18.88 | 18.90 | 18.59 | 18.61 | 6,872,039 | -0.34(-1.80%) |
Sep 24, 2010 | 18.45 | 18.95 | 18.45 | 18.95 | 11,131,311 | +0.73(+3.98%) |
Sep 23, 2010 | 18.22 | 18.53 | 18.21 | 18.22 | 7,756,911 | -0.21(-1.14%) |
Sep 22, 2010 | 18.52 | 18.74 | 18.41 | 18.43 | 9,068,481 | -0.14(-0.78%) |
Sep 21, 2010 | 18.84 | 18.98 | 18.51 | 18.58 | 8,649,114 | -0.23(-1.23%) |
Sep 20, 2010 | 18.51 | 18.87 | 18.45 | 18.81 | 6,404,331 | +0.37(+2.01%) |
Sep 17, 2010 | 18.44 | 18.84 | 18.31 | 18.44 | 9,315,380 | -0.18(-0.97%) |
Sep 15, 2010 | 18.46 | 18.66 | 18.27 | 18.62 | 7,216,551 | +0.07(+0.35%) |
Sep 14, 2010 | 18.87 | 18.90 | 18.49 | 18.55 | 9,937,913 | -0.35(-1.84%) |
Sep 13, 2010 | 18.95 | 19.08 | 18.76 | 18.90 | 8,883,639 | +0.41(+2.24%) |
Sep 10, 2010 | 18.58 | 18.67 | 18.45 | 18.49 | 5,977,073 | -0.05(-0.27%) |
Sep 09, 2010 | 18.80 | 18.95 | 18.40 | 18.54 | 16,071 | -0.04(-0.20%) |
Sep 08, 2010 | 18.53 | 18.85 | 18.53 | 18.58 | 6,493,709 | +0.11(+0.59%) |
Sep 07, 2010 | 18.76 | 18.88 | 18.45 | 18.47 | 1,922 | -0.44(-2.30%) |
Sep 03, 2010 | 18.53 | 18.96 | 18.52 | 18.90 | 11,545,531 | +0.58(+3.17%) |
Sep 02, 2010 | 18.17 | 18.32 | 18.08 | 18.32 | 248 | +0.11(+0.60%) |
Sep 01, 2010 | 17.78 | 18.21 | 17.68 | 18.21 | 11,154,168 | +0.68(+3.89%) |
Aug 31, 2010 | 17.51 | 17.63 | 17.24 | 17.53 | 52,327 | +0.00(+0.00%) |
Aug 30, 2010 | 17.78 | 17.87 | 17.53 | 17.53 | 8,938,441 | -0.34(-1.91%) |
Aug 27, 2010 | 17.83 | 17.87 | 17.46 | 17.87 | 10,657,011 | +0.31(+1.78%) |
Aug 26, 2010 | 17.61 | 17.68 | 17.46 | 17.56 | 22,797 | +0.04(+0.25%) |
Aug 25, 2010 | 17.51 | 17.63 | 17.34 | 17.52 | 12,043,724 | -0.13(-0.74%) |
Aug 24, 2010 | 17.66 | 17.76 | 17.32 | 17.65 | 2,231 | -0.12(-0.69%) |
Aug 23, 2010 | 17.96 | 18.05 | 17.76 | 17.77 | 5,831,208 | -0.10(-0.57%) |
Aug 20, 2010 | 17.76 | 17.94 | 17.73 | 17.87 | 9,254,974 | +0.04(+0.24%) |
Aug 19, 2010 | 18.12 | 18.16 | 17.79 | 17.83 | 2,231 | -0.38(-2.07%) |
Aug 18, 2010 | 18.36 | 18.39 | 18.14 | 18.21 | 7,056,984 | -0.11(-0.59%) |
Aug 17, 2010 | 18.06 | 18.42 | 17.97 | 18.32 | 9,651 | +0.41(+2.27%) |
Aug 16, 2010 | 17.92 | 18.05 | 17.79 | 17.91 | 6,034,698 | -0.07(-0.40%) |
Aug 13, 2010 | 17.98 | 18.15 | 17.93 | 17.98 | 7,699,181 | +0.01(+0.04%) |
Aug 12, 2010 | 17.84 | 18.09 | 17.76 | 17.97 | 9,225,297 | -0.02(-0.12%) |
Aug 11, 2010 | 18.17 | 18.18 | 17.94 | 18.00 | 1,784 | -0.45(-2.44%) |
Aug 10, 2010 | 18.47 | 18.63 | 18.29 | 18.45 | 8,959,109 | -0.22(-1.17%) |
Aug 09, 2010 | 18.76 | 18.79 | 18.46 | 18.66 | 6,232,527 | +0.01(+0.04%) |
Aug 06, 2010 | 18.66 | 18.67 | 18.26 | 18.66 | 10,573,569 | -0.12(-0.66%) |
Aug 05, 2010 | 18.55 | 18.79 | 18.51 | 18.78 | 5,231,602 | +0.11(+0.58%) |
Aug 04, 2010 | 18.66 | 18.76 | 18.55 | 18.67 | 7,164,677 | +0.03(+0.16%) |
Aug 03, 2010 | 18.64 | 18.78 | 18.51 | 18.64 | 32,174 | -0.09(-0.46%) |
Aug 02, 2010 | 18.45 | 18.75 | 18.37 | 18.73 | 8,962,756 | +0.55(+3.03%) |
Jul 30, 2010 | 18.18 | 18.32 | 18.08 | 18.18 | 8,801,159 | -0.14(-0.75%) |
Jul 29, 2010 | 18.45 | 18.66 | 18.25 | 18.32 | 9,063,589 | -0.65(-3.40%) |
Jul 28, 2010 | 18.96 | 19.02 | 18.24 | 18.96 | 23,788 | +0.07(+0.35%) |
Jul 27, 2010 | 18.90 | 19.34 | 18.87 | 18.90 | 17,945 | -0.12(-0.61%) |
Jul 26, 2010 | 18.60 | 19.08 | 18.60 | 19.01 | 9,527,804 | +0.35(+1.90%) |
Jul 23, 2010 | 18.48 | 18.70 | 18.27 | 18.66 | 14,688,300 | +0.09(+0.47%) |
Jul 22, 2010 | 18.32 | 18.73 | 18.26 | 18.57 | 12,995,747 | +0.38(+2.07%) |
Jul 21, 2010 | 18.68 | 18.77 | 18.14 | 18.19 | 14,295,804 | -0.25(-1.37%) |
Jul 20, 2010 | 18.45 | 18.49 | 18.16 | 18.45 | 17,905,174 | -0.08(-0.43%) |
Jul 19, 2010 | 18.69 | 18.72 | 18.38 | 18.53 | 12,001,687 | -0.07(-0.39%) |
Jul 16, 2010 | 18.59 | 19.26 | 18.55 | 18.60 | 14,721,435 | -0.53(-2.76%) |
Jul 15, 2010 | 19.18 | 19.44 | 18.97 | 19.13 | 11,158,548 | -0.10(-0.53%) |
Jul 14, 2010 | 19.24 | 19.37 | 19.09 | 19.23 | 10,137,147 | -0.17(-0.89%) |
Jul 13, 2010 | 19.13 | 19.47 | 19.12 | 19.40 | 14,834,249 | +0.42(+2.21%) |
Jul 12, 2010 | 18.86 | 19.07 | 18.81 | 18.98 | 6,555,557 | +0.03(+0.15%) |
Jul 09, 2010 | 18.95 | 18.96 | 18.61 | 18.95 | 7,474,044 | +0.20(+1.04%) |
Jul 08, 2010 | 19.16 | 19.20 | 18.54 | 18.76 | 62,000 | -0.26(-1.37%) |
Jul 07, 2010 | 18.61 | 19.04 | 18.43 | 19.02 | 21,456,926 | +1.14(+6.39%) |
Jul 06, 2010 | 17.88 | 18.18 | 17.73 | 17.88 | 9,758 | +0.12(+0.65%) |
Jul 02, 2010 | 17.76 | 18.05 | 17.69 | 17.76 | 9,898,062 | -0.14(-0.77%) |
Jul 01, 2010 | 17.78 | 17.99 | 17.44 | 17.90 | 15,675,491 | +0.06(+0.32%) |
Jun 30, 2010 | 18.14 | 18.35 | 17.80 | 17.84 | 476 | -0.30(-1.67%) |
Jun 29, 2010 | 18.11 | 18.61 | 18.04 | 18.14 | 14,173 | -0.56(-2.97%) |
Jun 25, 2010 | 18.70 | 18.84 | 18.44 | 18.70 | 17,157,142 | +0.26(+1.41%) |
Jun 24, 2010 | 18.79 | 18.82 | 18.40 | 18.44 | 1,383 | -0.43(-2.30%) |
Jun 23, 2010 | 18.95 | 19.12 | 18.76 | 18.87 | 9,675,037 | -0.09(-0.50%) |
Jun 22, 2010 | 19.08 | 19.32 | 18.96 | 18.97 | 12,110,913 | -0.12(-0.64%) |
Jun 21, 2010 | 19.40 | 19.44 | 19.01 | 19.09 | 12,873,449 | -0.12(-0.60%) |
Jun 18, 2010 | 19.21 | 19.23 | 18.97 | 19.21 | 11,602,495 | +0.20(+1.03%) |
Jun 17, 2010 | 19.03 | 19.08 | 18.79 | 19.01 | 138 | -0.04(-0.23%) |
Jun 16, 2010 | 18.95 | 19.15 | 18.89 | 19.05 | 10,173,459 | -0.09(-0.49%) |
Jun 15, 2010 | 18.71 | 19.15 | 18.59 | 19.15 | 11,803,988 | +0.60(+3.23%) |
Jun 14, 2010 | 19.01 | 19.01 | 18.53 | 18.55 | 14,958,340 | -0.38(-1.99%) |
Jun 11, 2010 | 18.52 | 18.94 | 18.50 | 18.92 | 11,698,352 | +0.20(+1.04%) |
Jun 10, 2010 | 18.54 | 18.78 | 18.40 | 18.73 | 25,870,136 | +0.43(+2.33%) |
Jun 09, 2010 | 18.45 | 18.52 | 18.19 | 18.30 | 46,507,332 | -0.06(-0.31%) |
Jun 08, 2010 | 18.58 | 18.62 | 17.99 | 18.36 | 46,415,028 | -0.15(-0.82%) |
Jun 07, 2010 | 18.91 | 19.00 | 18.50 | 18.51 | 23,919,396 | -0.27(-1.46%) |
Jun 04, 2010 | 18.79 | 19.29 | 18.71 | 18.79 | 40,358,488 | -0.92(-4.69%) |
Jun 03, 2010 | 19.73 | 19.82 | 19.49 | 19.71 | 10,552,683 | -0.01(-0.04%) |
Jun 02, 2010 | 19.25 | 19.74 | 19.23 | 19.72 | 232,367 | +0.57(+2.98%) |
Jun 01, 2010 | 19.55 | 19.64 | 19.13 | 19.15 | 15,048,089 | -0.51(-2.57%) |
May 28, 2010 | 19.65 | 20.22 | 19.60 | 19.65 | 15,149,971 | -0.60(-2.96%) |
May 27, 2010 | 20.20 | 20.30 | 19.96 | 20.25 | 13,669,559 | +0.50(+2.52%) |
May 26, 2010 | 19.91 | 20.21 | 19.68 | 19.76 | 276 | +0.11(+0.55%) |
May 25, 2010 | 19.21 | 19.65 | 18.97 | 19.65 | 23,512,320 | +0.01(+0.07%) |
May 24, 2010 | 19.99 | 20.18 | 19.62 | 19.63 | 11,904,603 | -0.47(-2.34%) |
May 21, 2010 | 19.28 | 20.17 | 19.24 | 20.10 | 28,076,508 | +0.12(+0.61%) |
May 20, 2010 | 20.27 | 20.56 | 19.97 | 19.98 | 43,093 | -0.82(-3.93%) |
May 19, 2010 | 20.96 | 21.22 | 20.64 | 20.80 | 17,862,752 | -0.27(-1.30%) |
May 18, 2010 | 21.73 | 21.73 | 20.95 | 21.07 | 276 | -0.46(-2.15%) |
May 17, 2010 | 21.45 | 21.57 | 21.13 | 21.53 | 11,285,044 | +0.07(+0.34%) |
May 14, 2010 | 21.46 | 21.69 | 21.32 | 21.46 | 18,179,706 | -0.20(-0.93%) |
May 13, 2010 | 22.23 | 22.27 | 21.60 | 21.66 | 19,572,700 | -0.68(-3.04%) |
May 12, 2010 | 22.52 | 22.57 | 22.22 | 22.34 | 14,722,447 | -0.04(-0.19%) |
May 11, 2010 | 22.59 | 22.70 | 22.30 | 22.39 | 21,327,416 | -0.43(-1.87%) |
May 10, 2010 | 22.52 | 22.82 | 22.39 | 22.81 | 11,668,743 | +1.09(+5.02%) |
May 07, 2010 | 21.92 | 22.43 | 21.60 | 21.72 | 25,150,550 | -0.09(-0.40%) |
May 06, 2010 | 22.26 | 22.78 | 20.95 | 21.81 | 5,950 | -0.44(-2.00%) |
May 05, 2010 | 22.31 | 22.91 | 22.18 | 22.25 | 14,526,648 | +0.13(+0.60%) |
May 04, 2010 | 22.41 | 22.46 | 22.00 | 22.12 | 12,425,883 | -0.52(-2.30%) |
May 03, 2010 | 22.52 | 22.75 | 22.42 | 22.64 | 6,944,150 | +0.14(+0.64%) |
Apr 30, 2010 | 22.99 | 23.06 | 22.46 | 22.49 | 10,586,407 | -0.61(-2.63%) |
Apr 29, 2010 | 22.80 | 23.24 | 22.67 | 23.10 | 8,415,535 | +0.53(+2.34%) |
Apr 28, 2010 | 22.49 | 22.76 | 22.36 | 22.57 | 8,608,935 | +0.33(+1.49%) |
Apr 27, 2010 | 22.62 | 22.91 | 22.20 | 22.24 | 13,101,170 | -0.56(-2.46%) |
Apr 26, 2010 | 22.96 | 23.08 | 22.80 | 22.80 | 11,392,298 | -0.22(-0.94%) |
Apr 23, 2010 | 23.29 | 23.29 | 22.89 | 23.02 | 13,098,608 | -0.34(-1.45%) |
Apr 22, 2010 | 23.01 | 23.36 | 22.87 | 23.36 | 14,417,397 | +0.14(+0.62%) |
Apr 21, 2010 | 23.13 | 23.38 | 23.02 | 23.21 | 14,294,147 | +0.05(+0.22%) |
Apr 20, 2010 | 22.99 | 23.29 | 22.72 | 23.16 | 138 | +0.01(+0.03%) |
Apr 19, 2010 | 22.87 | 23.18 | 22.62 | 23.16 | 11,947,665 | +0.41(+1.81%) |
Apr 16, 2010 | 22.96 | 23.08 | 22.17 | 22.75 | 18,550,628 | -0.32(-1.41%) |
Apr 15, 2010 | 23.23 | 23.41 | 22.99 | 23.07 | 11,663,879 | -0.12(-0.50%) |
Apr 14, 2010 | 23.28 | 23.42 | 22.75 | 23.18 | 19,061,310 | -0.21(-0.89%) |
Apr 13, 2010 | 23.40 | 23.52 | 23.10 | 23.39 | 7,095,015 | -0.05(-0.21%) |
Apr 12, 2010 | 23.13 | 23.52 | 23.13 | 23.44 | 8,979,830 | +0.43(+1.85%) |
Apr 09, 2010 | 22.96 | 23.11 | 22.83 | 23.02 | 6,149,210 | +0.07(+0.31%) |
Apr 08, 2010 | 22.61 | 22.99 | 22.56 | 22.95 | 8,504,814 | +0.28(+1.24%) |
Apr 07, 2010 | 22.85 | 22.98 | 22.57 | 22.67 | 8,171,381 | -0.17(-0.76%) |
Apr 06, 2010 | 22.62 | 22.87 | 22.46 | 22.84 | 6,473,517 | +0.22(+0.99%) |
Apr 05, 2010 | 22.62 | 22.76 | 22.46 | 22.62 | 6,489,181 | +0.09(+0.42%) |
Apr 01, 2010 | 22.44 | 22.52 | 22.52 | 22.52 | 7,247,967 | +0.27(+1.23%) |
Mar 31, 2010 | 22.02 | 22.37 | 21.92 | 22.25 | 9,915,778 | +0.12(+0.52%) |
Mar 30, 2010 | 22.25 | 22.31 | 22.05 | 22.13 | 5,424,957 | -0.17(-0.78%) |
Mar 29, 2010 | 22.40 | 22.49 | 22.10 | 22.31 | 6,027,423 | +0.04(+0.19%) |
Mar 26, 2010 | 22.23 | 22.55 | 22.08 | 22.26 | 8,214,321 | +0.04(+0.19%) |
Mar 25, 2010 | 22.26 | 22.67 | 22.16 | 22.22 | 8,759,655 | +0.12(+0.52%) |
Mar 24, 2010 | 22.47 | 22.51 | 22.03 | 22.10 | 10,604,734 | -0.48(-2.14%) |
Mar 23, 2010 | 22.21 | 22.60 | 22.18 | 22.59 | 8,338,766 | +0.37(+1.69%) |
Mar 22, 2010 | 21.93 | 22.29 | 21.91 | 22.21 | 5,966,321 | +0.14(+0.62%) |
Mar 19, 2010 | 22.22 | 22.38 | 22.01 | 22.07 | 10,819,022 | -0.13(-0.58%) |
Mar 18, 2010 | 22.07 | 22.23 | 21.83 | 22.20 | 8,218,208 | +0.09(+0.42%) |
Mar 17, 2010 | 21.88 | 22.16 | 21.75 | 22.11 | 9,014,607 | +0.32(+1.45%) |
Mar 16, 2010 | 21.66 | 21.82 | 21.49 | 21.79 | 8,720,820 | +0.22(+1.04%) |
Mar 15, 2010 | 21.50 | 21.62 | 21.38 | 21.57 | 7,638,161 | +0.16(+0.74%) |
Mar 12, 2010 | 21.46 | 21.59 | 21.33 | 21.41 | 7,830,034 | +0.04(+0.17%) |
Mar 11, 2010 | 21.34 | 21.38 | 21.01 | 21.38 | 7,865,961 | +0.04(+0.17%) |
Mar 10, 2010 | 21.55 | 21.55 | 21.23 | 21.34 | 9,192,935 | -0.14(-0.64%) |
Mar 09, 2010 | 21.13 | 21.53 | 21.13 | 21.48 | 8,952,343 | +0.14(+0.64%) |
Mar 08, 2010 | 21.33 | 21.42 | 21.08 | 21.34 | 8,511,182 | -0.06(-0.27%) |
Mar 05, 2010 | 20.94 | 21.42 | 20.85 | 21.40 | 9,977,266 | +0.58(+2.80%) |
Mar 04, 2010 | 20.67 | 20.88 | 20.59 | 20.81 | 6,150,600 | +0.14(+0.70%) |
Mar 03, 2010 | 20.64 | 20.80 | 20.54 | 20.67 | 7,503,600 | +0.00(+0.00%) |
Mar 02, 2010 | 20.50 | 21.00 | 20.42 | 20.67 | 9,376,219 | +0.19(+0.95%) |
Mar 01, 2010 | 20.63 | 20.63 | 20.34 | 20.48 | 6,521,014 | -0.07(-0.35%) |
Feb 26, 2010 | 20.50 | 20.57 | 20.25 | 20.55 | 7,480,896 | +0.09(+0.46%) |
Feb 25, 2010 | 20.43 | 20.48 | 20.11 | 20.45 | 9,045,040 | -0.14(-0.66%) |
Feb 24, 2010 | 20.27 | 20.76 | 20.19 | 20.59 | 9,925,995 | +0.33(+1.63%) |
Feb 23, 2010 | 20.70 | 20.78 | 20.18 | 20.26 | 10,322,410 | -0.52(-2.50%) |
Feb 22, 2010 | 20.73 | 20.96 | 20.48 | 20.78 | 10,624,712 | +0.13(+0.63%) |
Feb 19, 2010 | 19.92 | 21.02 | 19.92 | 20.65 | 17,063,420 | +0.70(+3.50%) |
Feb 18, 2010 | 19.86 | 20.00 | 19.76 | 19.95 | 6,525,324 | -0.01(-0.07%) |
Feb 17, 2010 | 19.93 | 20.11 | 19.83 | 19.96 | 5,999,807 | -0.01(-0.07%) |
Feb 16, 2010 | 19.49 | 20.01 | 19.53 | 19.98 | 7,047,353 | +0.49(+2.51%) |
Feb 12, 2010 | 19.58 | 19.49 | 19.49 | 19.49 | 10,796,929 | -0.30(-1.49%) |
Feb 11, 2010 | 19.67 | 19.92 | 19.53 | 19.78 | 7,336,035 | +0.05(+0.26%) |
Feb 10, 2010 | 19.52 | 19.95 | 19.42 | 19.73 | 11,786,677 | +0.24(+1.22%) |
Feb 09, 2010 | 19.50 | 19.73 | 19.28 | 19.50 | 10,215,560 | +0.14(+0.74%) |
Feb 08, 2010 | 19.56 | 19.85 | 19.33 | 19.35 | 10,648,812 | -0.20(-1.03%) |
Feb 05, 2010 | 19.73 | 20.02 | 18.98 | 19.55 | 20,732,692 | -0.11(-0.55%) |
Feb 04, 2010 | 20.51 | 20.68 | 19.63 | 19.66 | 14,397,043 | -0.92(-4.48%) |
Feb 03, 2010 | 20.96 | 21.02 | 20.54 | 20.58 | 9,709,387 | -0.50(-2.36%) |
Feb 02, 2010 | 21.30 | 21.30 | 20.88 | 21.08 | 10,468,863 | -0.17(-0.78%) |