Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.49 | 27.76 | 27.37 | 27.37 | 410,567 | -0.16(-0.57%) |
Dec 30, 2010 | 27.41 | 27.59 | 27.24 | 27.52 | 312,507 | +0.11(+0.39%) |
Dec 29, 2010 | 27.36 | 27.65 | 27.35 | 27.42 | 203,039 | +0.06(+0.21%) |
Dec 28, 2010 | 27.50 | 27.75 | 27.31 | 27.36 | 370,454 | -0.16(-0.57%) |
Dec 27, 2010 | 27.21 | 27.54 | 27.16 | 27.52 | 232,493 | +0.07(+0.25%) |
Dec 23, 2010 | 27.46 | 27.59 | 27.34 | 27.45 | 375,353 | -0.12(-0.43%) |
Dec 22, 2010 | 27.41 | 27.83 | 27.37 | 27.56 | 483,752 | +0.09(+0.32%) |
Dec 21, 2010 | 27.53 | 27.74 | 27.40 | 27.48 | 482,070 | -0.05(-0.18%) |
Dec 20, 2010 | 28.16 | 28.16 | 27.38 | 27.52 | 708,422 | -0.63(-2.22%) |
Dec 17, 2010 | 27.84 | 28.24 | 27.70 | 28.15 | 1,475,445 | +0.36(+1.30%) |
Dec 16, 2010 | 27.10 | 27.80 | 26.95 | 27.79 | 598,652 | +0.67(+2.45%) |
Dec 15, 2010 | 27.30 | 27.65 | 27.11 | 27.12 | 575,041 | -0.29(-1.07%) |
Dec 14, 2010 | 27.71 | 27.82 | 27.36 | 27.42 | 394,815 | -0.23(-0.85%) |
Dec 13, 2010 | 27.62 | 27.84 | 27.58 | 27.65 | 588,180 | +0.22(+0.78%) |
Dec 10, 2010 | 27.40 | 27.83 | 27.25 | 27.44 | 1,014,015 | +0.07(+0.25%) |
Dec 09, 2010 | 27.06 | 27.40 | 26.81 | 27.37 | 900,489 | +0.42(+1.56%) |
Dec 08, 2010 | 26.90 | 27.20 | 26.66 | 26.95 | 467,139 | +0.14(+0.51%) |
Dec 07, 2010 | 27.61 | 27.61 | 26.71 | 26.81 | 887,275 | -0.45(-1.65%) |
Dec 06, 2010 | 26.52 | 27.35 | 26.46 | 27.26 | 980,102 | +0.59(+2.20%) |
Dec 03, 2010 | 26.42 | 26.70 | 26.18 | 26.67 | 593,179 | +0.06(+0.22%) |
Dec 02, 2010 | 25.93 | 26.84 | 25.69 | 26.61 | 1,170,116 | +0.68(+2.60%) |
Dec 01, 2010 | 25.54 | 25.98 | 25.40 | 25.94 | 847,502 | +0.73(+2.91%) |
Nov 30, 2010 | 25.29 | 25.54 | 25.20 | 25.21 | 697,435 | -0.38(-1.49%) |
Nov 29, 2010 | 25.50 | 25.69 | 25.20 | 25.59 | 758,222 | -0.03(-0.11%) |
Nov 26, 2010 | 25.48 | 25.74 | 25.27 | 25.62 | 231,057 | -0.18(-0.68%) |
Nov 24, 2010 | 25.75 | 25.79 | 25.79 | 25.79 | 682,813 | +0.21(+0.80%) |
Nov 23, 2010 | 25.91 | 25.94 | 25.57 | 25.59 | 652,984 | -0.64(-2.43%) |
Nov 22, 2010 | 26.04 | 26.28 | 25.75 | 26.22 | 596,997 | -0.04(-0.15%) |
Nov 19, 2010 | 26.48 | 26.48 | 26.11 | 26.26 | 585,638 | -0.30(-1.14%) |
Nov 18, 2010 | 26.48 | 26.94 | 26.43 | 26.57 | 546,119 | +0.26(+1.00%) |
Nov 17, 2010 | 26.24 | 26.40 | 26.20 | 26.30 | 597,295 | +0.04(+0.15%) |
Nov 16, 2010 | 26.66 | 26.67 | 25.90 | 26.26 | 836,583 | -0.57(-2.12%) |
Nov 15, 2010 | 26.63 | 27.13 | 26.63 | 26.83 | 683,912 | -0.06(-0.22%) |
Nov 12, 2010 | 27.35 | 27.35 | 26.88 | 26.89 | 1,027,070 | -0.41(-1.51%) |
Nov 11, 2010 | 26.99 | 27.32 | 26.23 | 27.30 | 1,403,188 | -0.05(-0.18%) |
Nov 10, 2010 | 26.80 | 27.35 | 26.72 | 27.35 | 509,601 | +0.40(+1.49%) |
Nov 09, 2010 | 27.13 | 27.21 | 26.73 | 26.95 | 686,616 | -0.22(-0.79%) |
Nov 08, 2010 | 27.27 | 27.27 | 26.93 | 27.16 | 591,961 | -0.07(-0.25%) |
Nov 05, 2010 | 26.77 | 27.33 | 26.77 | 27.23 | 560,944 | +0.37(+1.38%) |
Nov 04, 2010 | 26.59 | 26.86 | 26.54 | 26.86 | 605,367 | +0.51(+1.93%) |
Nov 03, 2010 | 26.46 | 26.53 | 26.04 | 26.35 | 449,515 | -0.20(-0.74%) |
Nov 02, 2010 | 26.60 | 26.65 | 26.17 | 26.55 | 607,817 | +0.21(+0.78%) |
Nov 01, 2010 | 25.96 | 26.45 | 25.96 | 26.34 | 963,737 | +0.40(+1.55%) |
Oct 29, 2010 | 25.45 | 26.15 | 25.44 | 25.94 | 897,738 | +0.35(+1.38%) |
Oct 28, 2010 | 25.69 | 25.79 | 25.37 | 25.59 | 555,077 | +0.06(+0.23%) |
Oct 27, 2010 | 25.66 | 25.69 | 25.19 | 25.53 | 634,584 | -0.19(-0.72%) |
Oct 25, 2010 | 25.44 | 25.75 | 25.35 | 25.71 | 734,510 | +0.43(+1.70%) |
Oct 22, 2010 | 25.26 | 25.50 | 25.09 | 25.28 | 649,123 | +0.20(+0.78%) |
Oct 21, 2010 | 25.20 | 25.39 | 24.91 | 25.09 | 353,277 | -0.06(-0.23%) |
Oct 20, 2010 | 24.94 | 25.34 | 24.85 | 25.15 | 435,585 | +0.23(+0.94%) |
Oct 19, 2010 | 24.93 | 25.34 | 24.71 | 24.91 | 1,059,105 | -0.41(-1.62%) |
Oct 18, 2010 | 25.01 | 25.32 | 24.78 | 25.32 | 707,427 | +0.26(+1.05%) |
Oct 15, 2010 | 25.11 | 25.12 | 24.88 | 25.06 | 738,067 | +0.25(+1.03%) |
Oct 14, 2010 | 24.88 | 25.13 | 24.67 | 24.80 | 598,644 | -0.21(-0.82%) |
Oct 13, 2010 | 24.72 | 25.15 | 24.62 | 25.01 | 592,018 | +0.50(+2.04%) |
Oct 12, 2010 | 24.46 | 24.66 | 24.12 | 24.51 | 547,584 | -0.02(-0.08%) |
Oct 11, 2010 | 23.91 | 24.71 | 23.86 | 24.53 | 866,678 | +0.66(+2.75%) |
Oct 08, 2010 | 23.88 | 24.00 | 23.74 | 23.88 | 430,506 | +0.09(+0.37%) |
Oct 07, 2010 | 23.86 | 23.86 | 23.57 | 23.79 | 627,558 | +0.05(+0.21%) |
Oct 06, 2010 | 23.85 | 23.85 | 23.61 | 23.74 | 585,067 | -0.11(-0.45%) |
Oct 05, 2010 | 23.53 | 23.97 | 23.53 | 23.85 | 617,908 | +0.44(+1.88%) |
Oct 04, 2010 | 23.68 | 23.90 | 23.30 | 23.41 | 582,709 | -0.37(-1.56%) |
Oct 01, 2010 | 23.78 | 23.96 | 23.65 | 23.78 | 955,756 | +0.04(+0.18%) |
Sep 30, 2010 | 23.74 | 24.03 | 23.69 | 23.73 | 1,839 | -0.13(-0.55%) |
Sep 29, 2010 | 24.19 | 24.27 | 23.74 | 23.87 | 987,537 | -0.49(-2.01%) |
Sep 28, 2010 | 23.92 | 24.41 | 23.65 | 24.35 | 999,372 | +0.46(+1.92%) |
Sep 27, 2010 | 23.96 | 24.05 | 23.76 | 23.89 | 370,432 | -0.11(-0.45%) |
Sep 24, 2010 | 23.98 | 24.10 | 23.80 | 24.00 | 757,781 | +0.39(+1.66%) |
Sep 23, 2010 | 23.63 | 23.99 | 23.51 | 23.61 | 488,427 | -0.46(-1.90%) |
Sep 22, 2010 | 24.09 | 24.20 | 23.74 | 24.07 | 702,819 | -0.17(-0.70%) |
Sep 21, 2010 | 24.21 | 24.33 | 24.03 | 24.24 | 510,099 | +0.11(+0.45%) |
Sep 20, 2010 | 24.07 | 24.34 | 23.78 | 24.13 | 544,463 | +0.32(+1.36%) |
Sep 17, 2010 | 23.81 | 24.13 | 23.61 | 23.81 | 670,596 | -0.09(-0.37%) |
Sep 15, 2010 | 23.79 | 24.12 | 23.64 | 23.89 | 617,759 | -0.02(-0.08%) |
Sep 14, 2010 | 23.91 | 24.02 | 23.78 | 23.91 | 756,751 | -0.03(-0.12%) |
Sep 13, 2010 | 23.65 | 24.01 | 23.58 | 23.94 | 793,719 | +0.49(+2.09%) |
Sep 10, 2010 | 23.60 | 23.78 | 23.32 | 23.45 | 563,069 | -0.12(-0.50%) |
Sep 09, 2010 | 23.62 | 23.77 | 23.41 | 23.57 | 1,131,169 | +0.31(+1.35%) |
Sep 08, 2010 | 23.35 | 23.48 | 23.16 | 23.26 | 491,257 | -0.01(-0.04%) |
Sep 07, 2010 | 22.78 | 23.47 | 22.71 | 23.27 | 110 | +0.49(+2.15%) |
Sep 03, 2010 | 22.87 | 23.02 | 22.64 | 22.78 | 409,383 | +0.13(+0.56%) |
Sep 02, 2010 | 22.65 | 22.73 | 22.47 | 22.65 | 527,513 | +0.05(+0.22%) |
Sep 01, 2010 | 22.38 | 22.75 | 22.34 | 22.60 | 744,791 | +0.66(+3.01%) |
Aug 31, 2010 | 21.96 | 22.18 | 21.72 | 21.94 | 4,477 | -0.08(-0.38%) |
Aug 30, 2010 | 22.41 | 22.56 | 21.96 | 22.03 | 535,249 | -0.45(-2.00%) |
Aug 27, 2010 | 22.48 | 22.52 | 21.88 | 22.48 | 533,949 | +0.29(+1.32%) |
Aug 26, 2010 | 22.56 | 22.61 | 22.07 | 22.18 | 695,578 | -0.08(-0.35%) |
Aug 25, 2010 | 21.71 | 22.37 | 21.55 | 22.26 | 781,237 | +0.41(+1.88%) |
Aug 24, 2010 | 22.09 | 22.11 | 21.69 | 21.85 | 342 | -0.55(-2.45%) |
Aug 23, 2010 | 22.85 | 23.14 | 22.37 | 22.40 | 376,219 | -0.40(-1.76%) |
Aug 20, 2010 | 22.84 | 22.90 | 22.53 | 22.80 | 357,812 | -0.20(-0.85%) |
Aug 19, 2010 | 23.28 | 23.28 | 22.73 | 22.99 | 137 | -0.36(-1.55%) |
Aug 18, 2010 | 23.33 | 23.52 | 23.06 | 23.36 | 422,128 | +0.03(+0.13%) |
Aug 17, 2010 | 23.33 | 23.48 | 23.23 | 23.33 | 614,993 | +0.27(+1.19%) |
Aug 16, 2010 | 23.19 | 23.40 | 23.00 | 23.05 | 501,545 | -0.33(-1.42%) |
Aug 13, 2010 | 23.39 | 23.56 | 23.09 | 23.39 | 616,322 | +0.18(+0.76%) |
Aug 12, 2010 | 23.34 | 23.57 | 23.08 | 23.21 | 696,205 | -0.43(-1.82%) |
Aug 11, 2010 | 24.74 | 24.74 | 23.58 | 23.64 | 110 | -1.58(-6.25%) |
Aug 10, 2010 | 25.43 | 25.47 | 24.86 | 25.22 | 926,963 | -0.59(-2.27%) |
Aug 09, 2010 | 24.89 | 26.04 | 24.71 | 25.80 | 1,892,898 | +0.98(+3.94%) |
Aug 06, 2010 | 24.82 | 24.82 | 24.17 | 24.82 | 472,631 | +0.26(+1.08%) |
Aug 05, 2010 | 24.60 | 24.82 | 24.27 | 24.56 | 787,470 | -0.12(-0.48%) |
Aug 04, 2010 | 24.64 | 24.84 | 24.53 | 24.68 | 552,763 | +0.07(+0.28%) |
Aug 03, 2010 | 24.59 | 24.74 | 24.20 | 24.61 | 447,227 | -0.04(-0.16%) |
Aug 02, 2010 | 23.94 | 24.90 | 23.94 | 24.65 | 1,318,460 | +1.03(+4.35%) |
Jul 30, 2010 | 23.62 | 23.78 | 23.31 | 23.62 | 655,433 | -0.23(-0.98%) |
Jul 29, 2010 | 24.50 | 24.63 | 23.58 | 23.86 | 686,692 | -0.48(-1.97%) |
Jul 28, 2010 | 24.76 | 24.83 | 24.30 | 24.33 | 343,053 | -0.42(-1.70%) |
Jul 27, 2010 | 24.76 | 25.07 | 24.60 | 24.76 | 110 | -0.10(-0.39%) |
Jul 26, 2010 | 24.40 | 24.86 | 24.24 | 24.85 | 436,930 | +0.53(+2.17%) |
Jul 23, 2010 | 23.97 | 24.44 | 23.86 | 24.33 | 422,696 | +0.28(+1.18%) |
Jul 22, 2010 | 23.18 | 24.11 | 23.14 | 24.04 | 562,643 | +1.17(+5.13%) |
Jul 21, 2010 | 23.49 | 23.59 | 22.77 | 22.87 | 419,389 | -0.51(-2.18%) |
Jul 20, 2010 | 22.49 | 23.41 | 22.30 | 23.38 | 379,875 | +0.66(+2.89%) |
Jul 19, 2010 | 22.89 | 22.96 | 22.40 | 22.72 | 596,239 | -0.05(-0.21%) |
Jul 16, 2010 | 22.77 | 23.78 | 22.74 | 22.77 | 461,151 | -0.78(-3.32%) |
Jul 15, 2010 | 23.72 | 23.84 | 23.36 | 23.55 | 481,977 | -0.10(-0.41%) |
Jul 14, 2010 | 23.77 | 23.88 | 23.49 | 23.65 | 418,219 | -0.17(-0.70%) |
Jul 13, 2010 | 23.31 | 23.83 | 23.10 | 23.82 | 607,734 | +0.41(+1.76%) |
Jul 12, 2010 | 23.19 | 23.42 | 22.91 | 23.41 | 321,809 | +0.18(+0.76%) |
Jul 09, 2010 | 23.23 | 23.28 | 22.64 | 23.23 | 514,780 | +0.51(+2.24%) |
Jul 08, 2010 | 22.36 | 22.75 | 22.31 | 22.72 | 787,984 | +0.59(+2.65%) |
Jul 07, 2010 | 21.65 | 22.21 | 21.59 | 22.13 | 698,575 | +0.46(+2.12%) |
Jul 06, 2010 | 22.02 | 22.24 | 21.51 | 21.67 | 2,293 | +0.05(+0.23%) |
Jul 02, 2010 | 21.62 | 21.92 | 21.38 | 21.62 | 1,560,778 | +0.08(+0.36%) |
Jul 01, 2010 | 22.61 | 22.61 | 21.23 | 21.55 | 1,328,309 | -1.02(-4.51%) |
Jun 30, 2010 | 22.31 | 22.86 | 22.31 | 22.56 | 803,812 | +0.12(+0.52%) |
Jun 29, 2010 | 22.94 | 22.97 | 22.28 | 22.45 | 978,596 | -0.82(-3.53%) |
Jun 25, 2010 | 23.27 | 23.39 | 22.92 | 23.27 | 1,587,364 | +0.05(+0.21%) |
Jun 24, 2010 | 23.64 | 23.86 | 23.15 | 23.22 | 462,450 | -0.62(-2.59%) |
Jun 23, 2010 | 23.66 | 24.02 | 23.44 | 23.84 | 419,454 | +0.12(+0.49%) |
Jun 22, 2010 | 24.33 | 24.62 | 23.68 | 23.72 | 636,927 | -0.69(-2.85%) |
Jun 21, 2010 | 25.02 | 25.18 | 24.24 | 24.41 | 365,495 | -0.30(-1.23%) |
Jun 18, 2010 | 24.72 | 24.94 | 24.56 | 24.72 | 581,649 | -0.08(-0.32%) |
Jun 17, 2010 | 24.90 | 25.01 | 24.42 | 24.79 | 370,005 | -0.04(-0.16%) |
Jun 16, 2010 | 24.60 | 25.05 | 24.48 | 24.83 | 486,723 | +0.03(+0.12%) |
Jun 15, 2010 | 24.24 | 24.84 | 24.08 | 24.80 | 514,584 | +0.79(+3.30%) |
Jun 14, 2010 | 24.33 | 24.46 | 23.94 | 24.01 | 573,846 | -0.06(-0.24%) |
Jun 11, 2010 | 23.63 | 24.09 | 23.53 | 24.07 | 681,701 | +0.11(+0.45%) |
Jun 10, 2010 | 23.73 | 24.01 | 23.55 | 23.96 | 538,217 | +0.66(+2.81%) |
Jun 09, 2010 | 23.06 | 23.84 | 23.06 | 23.31 | 653,664 | +0.35(+1.53%) |
Jun 08, 2010 | 23.51 | 23.59 | 22.68 | 22.96 | 1,010,571 | -0.24(-1.05%) |
Jun 07, 2010 | 24.28 | 24.40 | 23.11 | 23.20 | 1,002,628 | -0.89(-3.70%) |
Jun 04, 2010 | 24.09 | 24.67 | 23.97 | 24.09 | 760,452 | -0.66(-2.65%) |
Jun 03, 2010 | 24.81 | 25.06 | 24.56 | 24.75 | 1,112,505 | +0.22(+0.88%) |
Jun 02, 2010 | 24.20 | 24.55 | 24.16 | 24.53 | 1,089,712 | +0.50(+2.08%) |
Jun 01, 2010 | 24.59 | 24.89 | 24.01 | 24.03 | 1,034,286 | -0.80(-3.23%) |
May 28, 2010 | 24.83 | 25.13 | 24.72 | 24.83 | 949,255 | -0.27(-1.09%) |
May 27, 2010 | 24.31 | 25.12 | 24.09 | 25.11 | 873,853 | +1.23(+5.16%) |
May 26, 2010 | 24.34 | 24.69 | 23.86 | 23.88 | 996,197 | -0.44(-1.81%) |
May 25, 2010 | 23.81 | 24.34 | 23.52 | 24.32 | 1,108,165 | -0.09(-0.36%) |
May 24, 2010 | 24.88 | 24.94 | 24.40 | 24.40 | 706,507 | -0.62(-2.46%) |
May 21, 2010 | 24.02 | 25.02 | 23.97 | 25.02 | 1,046,264 | +0.64(+2.61%) |
May 20, 2010 | 24.71 | 25.07 | 24.38 | 24.38 | 1,164,964 | -1.26(-4.92%) |
May 19, 2010 | 25.95 | 26.27 | 25.46 | 25.65 | 1,019,488 | -0.33(-1.28%) |
May 18, 2010 | 26.53 | 26.80 | 25.86 | 25.98 | 751,601 | -0.22(-0.82%) |
May 17, 2010 | 26.42 | 26.69 | 25.56 | 26.19 | 740,252 | -0.07(-0.26%) |
May 14, 2010 | 26.26 | 27.14 | 25.98 | 26.26 | 872,717 | -1.07(-3.90%) |
May 13, 2010 | 27.54 | 27.96 | 27.11 | 27.33 | 942,704 | -0.20(-0.71%) |
May 12, 2010 | 26.86 | 27.73 | 26.86 | 27.52 | 676,355 | +0.73(+2.74%) |
May 11, 2010 | 27.25 | 27.52 | 26.78 | 26.79 | 1,326,208 | +0.00(+0.00%) |
May 10, 2010 | 26.82 | 26.88 | 26.61 | 26.79 | 1,411,291 | +0.96(+3.71%) |
May 07, 2010 | 27.43 | 27.59 | 25.64 | 25.83 | 2,056,130 | -1.56(-5.68%) |
May 06, 2010 | 28.72 | 29.04 | 25.69 | 27.39 | 1,856,028 | -0.87(-3.08%) |
May 05, 2010 | 28.57 | 28.96 | 28.22 | 28.26 | 600,272 | -0.64(-2.20%) |
May 04, 2010 | 29.40 | 29.46 | 28.38 | 28.89 | 634,986 | -0.90(-3.02%) |
May 03, 2010 | 29.14 | 29.81 | 29.14 | 29.79 | 384,743 | +0.37(+1.26%) |
Apr 30, 2010 | 29.98 | 30.21 | 29.39 | 29.42 | 628,025 | -0.48(-1.60%) |
Apr 29, 2010 | 29.53 | 30.04 | 29.29 | 29.90 | 402,809 | +0.56(+1.90%) |
Apr 28, 2010 | 29.39 | 29.67 | 29.15 | 29.34 | 388,174 | -0.02(-0.07%) |
Apr 27, 2010 | 29.69 | 30.24 | 29.29 | 29.36 | 638,476 | -0.60(-1.99%) |
Apr 26, 2010 | 29.96 | 30.25 | 29.69 | 29.96 | 507,503 | -0.10(-0.33%) |
Apr 23, 2010 | 30.05 | 30.23 | 29.79 | 30.06 | 560,112 | -0.01(-0.03%) |
Apr 22, 2010 | 29.06 | 30.09 | 28.96 | 30.07 | 1,033,200 | +0.75(+2.57%) |
Apr 21, 2010 | 28.88 | 29.35 | 28.86 | 29.32 | 575,324 | +0.38(+1.32%) |
Apr 20, 2010 | 28.46 | 28.97 | 28.38 | 28.93 | 492,576 | +0.68(+2.42%) |
Apr 19, 2010 | 28.29 | 28.51 | 28.06 | 28.25 | 449,180 | -0.18(-0.62%) |
Apr 16, 2010 | 28.03 | 28.99 | 28.03 | 28.43 | 567,224 | -0.44(-1.53%) |
Apr 15, 2010 | 28.75 | 28.94 | 28.73 | 28.87 | 461,283 | +0.00(+0.00%) |
Apr 14, 2010 | 28.88 | 29.04 | 28.67 | 28.87 | 531,534 | +0.02(+0.07%) |
Apr 13, 2010 | 28.43 | 28.91 | 28.34 | 28.85 | 651,551 | +0.37(+1.31%) |
Apr 12, 2010 | 28.20 | 28.50 | 27.98 | 28.47 | 395,928 | +0.34(+1.22%) |
Apr 09, 2010 | 28.01 | 28.16 | 27.91 | 28.13 | 555,023 | +0.13(+0.45%) |
Apr 08, 2010 | 27.98 | 28.22 | 27.89 | 28.00 | 413,470 | -0.07(-0.24%) |
Apr 07, 2010 | 28.43 | 28.53 | 27.85 | 28.07 | 461,210 | -0.53(-1.85%) |
Apr 06, 2010 | 28.48 | 28.69 | 28.24 | 28.60 | 480,758 | -0.06(-0.20%) |
Apr 05, 2010 | 28.58 | 28.75 | 28.37 | 28.66 | 504,790 | +0.03(+0.10%) |
Apr 01, 2010 | 27.97 | 28.63 | 28.63 | 28.63 | 699,755 | +0.87(+3.14%) |
Mar 31, 2010 | 27.92 | 28.06 | 27.74 | 27.76 | 558,805 | -0.29(-1.05%) |
Mar 30, 2010 | 28.41 | 28.79 | 28.04 | 28.05 | 591,296 | -0.41(-1.44%) |
Mar 29, 2010 | 28.75 | 28.82 | 28.37 | 28.46 | 618,383 | -0.29(-1.02%) |
Mar 26, 2010 | 28.83 | 29.00 | 28.62 | 28.76 | 878,110 | -0.06(-0.20%) |
Mar 25, 2010 | 28.98 | 29.01 | 28.67 | 28.82 | 809,881 | -0.08(-0.27%) |
Mar 24, 2010 | 29.06 | 29.11 | 28.83 | 28.89 | 433,766 | -0.24(-0.84%) |
Mar 23, 2010 | 28.95 | 29.19 | 28.74 | 29.14 | 617,855 | +0.26(+0.91%) |
Mar 22, 2010 | 28.58 | 29.05 | 28.28 | 28.88 | 911,252 | +0.16(+0.55%) |
Mar 19, 2010 | 27.98 | 28.73 | 27.98 | 28.72 | 1,579,434 | +0.76(+2.73%) |
Mar 18, 2010 | 28.18 | 28.35 | 27.86 | 27.96 | 433,372 | -0.22(-0.76%) |
Mar 17, 2010 | 27.91 | 28.43 | 27.91 | 28.17 | 587,289 | +0.40(+1.44%) |
Mar 16, 2010 | 27.49 | 27.78 | 27.35 | 27.77 | 553,614 | +0.24(+0.89%) |
Mar 15, 2010 | 27.42 | 27.59 | 27.40 | 27.52 | 1,003,128 | -0.20(-0.71%) |
Mar 12, 2010 | 27.70 | 27.87 | 27.36 | 27.72 | 576,977 | +0.04(+0.14%) |
Mar 11, 2010 | 27.62 | 27.70 | 27.10 | 27.68 | 368,922 | -0.07(-0.25%) |
Mar 10, 2010 | 27.58 | 27.79 | 27.45 | 27.75 | 468,986 | +0.11(+0.39%) |
Mar 09, 2010 | 27.53 | 27.91 | 27.52 | 27.64 | 396,436 | -0.08(-0.28%) |
Mar 08, 2010 | 28.09 | 28.09 | 27.66 | 27.72 | 436,814 | -0.33(-1.19%) |
Mar 05, 2010 | 27.73 | 28.17 | 27.63 | 28.05 | 483,868 | +0.51(+1.85%) |
Mar 04, 2010 | 27.31 | 27.57 | 26.93 | 27.54 | 640,932 | +0.11(+0.39%) |
Mar 03, 2010 | 26.58 | 27.52 | 26.58 | 27.44 | 969,568 | +0.82(+3.09%) |
Mar 02, 2010 | 26.65 | 26.78 | 26.42 | 26.61 | 459,787 | -0.09(-0.33%) |
Mar 01, 2010 | 26.52 | 26.72 | 26.24 | 26.70 | 409,279 | +0.19(+0.70%) |
Feb 26, 2010 | 26.69 | 26.78 | 26.33 | 26.52 | 464,927 | -0.18(-0.66%) |
Feb 25, 2010 | 26.12 | 26.70 | 25.88 | 26.69 | 586,761 | +0.21(+0.78%) |
Feb 24, 2010 | 26.32 | 26.52 | 26.06 | 26.49 | 486,546 | +0.24(+0.93%) |
Feb 23, 2010 | 26.43 | 26.65 | 26.11 | 26.24 | 524,860 | -0.37(-1.40%) |
Feb 22, 2010 | 27.19 | 27.33 | 26.59 | 26.61 | 482,893 | -0.45(-1.66%) |
Feb 19, 2010 | 26.92 | 27.08 | 26.73 | 27.06 | 384,360 | +0.04(+0.15%) |
Feb 18, 2010 | 27.00 | 27.06 | 26.74 | 27.03 | 341,215 | +0.08(+0.29%) |
Feb 17, 2010 | 26.78 | 27.22 | 26.70 | 26.95 | 530,173 | +0.17(+0.62%) |
Feb 16, 2010 | 26.88 | 27.12 | 26.56 | 26.78 | 668,442 | -0.06(-0.22%) |
Feb 12, 2010 | 26.50 | 26.84 | 26.84 | 26.84 | 1,067,773 | +0.12(+0.44%) |
Feb 11, 2010 | 26.75 | 26.85 | 26.31 | 26.72 | 862,336 | +0.00(+0.00%) |
Feb 10, 2010 | 26.85 | 27.01 | 26.27 | 26.72 | 923,291 | -0.16(-0.58%) |
Feb 09, 2010 | 25.41 | 27.13 | 25.41 | 26.88 | 1,464,823 | +1.63(+6.47%) |
Feb 08, 2010 | 24.99 | 25.49 | 24.80 | 25.24 | 1,034,805 | +0.34(+1.38%) |
Feb 05, 2010 | 25.29 | 25.43 | 24.27 | 24.90 | 1,143,250 | -0.46(-1.81%) |
Feb 04, 2010 | 26.21 | 26.21 | 25.13 | 25.36 | 788,289 | -1.01(-3.82%) |
Feb 03, 2010 | 26.50 | 26.86 | 26.31 | 26.37 | 472,469 | -0.24(-0.92%) |
Feb 02, 2010 | 26.20 | 26.69 | 26.20 | 26.61 | 541,471 | +0.36(+1.38%) |
Feb 01, 2010 | 26.52 | 26.66 | 26.09 | 26.25 | 470,181 | -0.14(-0.52%) |
Jan 29, 2010 | 26.82 | 27.45 | 26.38 | 26.39 | 587,733 | -0.41(-1.53%) |
Jan 28, 2010 | 27.29 | 27.35 | 26.80 | 26.80 | 738,669 | -0.58(-2.11%) |
Jan 27, 2010 | 27.50 | 27.61 | 26.96 | 27.38 | 486,417 | -0.19(-0.67%) |
Jan 26, 2010 | 27.49 | 27.97 | 27.41 | 27.56 | 483,175 | -0.07(-0.25%) |
Jan 25, 2010 | 27.61 | 27.92 | 27.54 | 27.63 | 507,929 | +0.16(+0.57%) |
Jan 22, 2010 | 27.66 | 28.05 | 27.32 | 27.48 | 583,730 | -0.32(-1.16%) |
Jan 21, 2010 | 28.16 | 28.45 | 27.64 | 27.80 | 740,981 | -0.29(-1.05%) |
Jan 20, 2010 | 28.09 | 28.32 | 27.56 | 28.09 | 783,069 | -0.27(-0.97%) |
Jan 19, 2010 | 28.00 | 28.39 | 27.72 | 28.37 | 661,562 | +0.09(+0.31%) |
Jan 15, 2010 | 28.71 | 28.28 | 28.28 | 28.28 | 585,292 | -0.51(-1.77%) |
Jan 14, 2010 | 28.99 | 29.06 | 28.63 | 28.79 | 499,811 | -0.26(-0.91%) |
Jan 13, 2010 | 29.13 | 29.34 | 28.58 | 29.05 | 547,546 | +0.07(+0.24%) |
Jan 12, 2010 | 29.07 | 29.10 | 28.49 | 28.98 | 573,149 | -0.36(-1.23%) |
Jan 11, 2010 | 29.69 | 29.84 | 28.97 | 29.34 | 815,378 | -0.48(-1.61%) |
Jan 08, 2010 | 29.32 | 30.08 | 29.31 | 29.82 | 927,421 | +0.30(+1.03%) |
Jan 07, 2010 | 28.62 | 29.66 | 28.36 | 29.52 | 1,359,452 | +0.96(+3.36%) |
Jan 06, 2010 | 27.76 | 28.80 | 27.76 | 28.56 | 1,094,967 | +0.71(+2.57%) |
Jan 05, 2010 | 27.58 | 27.85 | 27.38 | 27.85 | 529,817 | +0.30(+1.10%) |