Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.87 | 32.06 | 31.10 | 31.25 | 2,029,532 | -0.45(-1.41%) |
Jan 28, 2011 | 32.46 | 32.48 | 31.27 | 31.70 | 1,727,553 | -0.71(-2.20%) |
Jan 27, 2011 | 32.22 | 33.12 | 32.02 | 32.41 | 1,938,297 | +0.13(+0.39%) |
Jan 26, 2011 | 31.41 | 32.38 | 31.35 | 32.28 | 2,612,722 | +0.89(+2.82%) |
Jan 25, 2011 | 31.20 | 31.52 | 30.84 | 31.40 | 2,052,528 | -0.05(-0.17%) |
Jan 24, 2011 | 31.53 | 31.82 | 31.18 | 31.45 | 1,427,718 | +0.06(+0.19%) |
Jan 21, 2011 | 31.61 | 31.64 | 31.06 | 31.39 | 2,287,871 | -0.33(-1.03%) |
Jan 20, 2011 | 32.06 | 32.10 | 31.00 | 31.72 | 2,440,559 | -0.38(-1.18%) |
Jan 19, 2011 | 31.57 | 32.40 | 30.45 | 32.10 | 7,395,981 | +1.98(+6.56%) |
Jan 18, 2011 | 30.01 | 30.28 | 29.54 | 30.12 | 3,343,576 | +0.19(+0.63%) |
Jan 14, 2011 | 29.89 | 30.10 | 29.75 | 29.93 | 1,642,679 | -0.02(-0.05%) |
Jan 13, 2011 | 30.12 | 30.12 | 29.77 | 29.95 | 531,724 | -0.03(-0.10%) |
Jan 12, 2011 | 29.91 | 30.01 | 29.61 | 29.98 | 1,314,690 | +0.36(+1.21%) |
Jan 11, 2011 | 29.75 | 30.10 | 29.58 | 29.62 | 1,601,218 | -0.05(-0.18%) |
Jan 10, 2011 | 29.21 | 30.05 | 29.12 | 29.67 | 1,607,381 | +0.30(+1.03%) |
Jan 07, 2011 | 29.63 | 29.77 | 29.06 | 29.37 | 1,474,063 | -0.21(-0.69%) |
Jan 06, 2011 | 28.78 | 29.99 | 28.63 | 29.58 | 3,830,991 | +1.59(+5.67%) |
Jan 05, 2011 | 27.43 | 28.12 | 27.40 | 27.99 | 1,385,546 | +0.42(+1.54%) |
Jan 04, 2011 | 27.68 | 27.78 | 27.21 | 27.56 | 1,727,146 | -0.10(-0.38%) |
Jan 03, 2011 | 27.64 | 28.02 | 27.59 | 27.67 | 1,398,175 | +0.16(+0.58%) |
Dec 31, 2010 | 27.65 | 27.75 | 27.46 | 27.51 | 793,150 | -0.13(-0.47%) |
Dec 30, 2010 | 27.54 | 27.90 | 27.52 | 27.64 | 805,309 | +0.13(+0.47%) |
Dec 29, 2010 | 27.46 | 27.60 | 27.20 | 27.51 | 533,710 | +0.03(+0.11%) |
Dec 28, 2010 | 27.38 | 27.52 | 27.34 | 27.48 | 615,376 | +0.08(+0.31%) |
Dec 27, 2010 | 27.19 | 27.44 | 27.10 | 27.40 | 343,321 | +0.08(+0.28%) |
Dec 23, 2010 | 27.24 | 27.47 | 27.23 | 27.32 | 769,978 | +0.08(+0.28%) |
Dec 22, 2010 | 27.07 | 27.25 | 26.97 | 27.24 | 1,014,077 | +0.14(+0.53%) |
Dec 21, 2010 | 26.95 | 27.15 | 26.83 | 27.10 | 1,159,412 | +0.27(+0.99%) |
Dec 20, 2010 | 26.89 | 27.10 | 26.61 | 26.83 | 911,963 | -0.05(-0.20%) |
Dec 17, 2010 | 27.05 | 27.06 | 26.69 | 26.89 | 2,212,982 | -0.11(-0.42%) |
Dec 16, 2010 | 26.49 | 27.03 | 26.32 | 27.00 | 1,207,833 | +0.61(+2.30%) |
Dec 15, 2010 | 26.17 | 26.61 | 26.15 | 26.39 | 1,109,879 | +0.23(+0.87%) |
Dec 14, 2010 | 26.17 | 26.45 | 26.02 | 26.16 | 862,047 | +0.00(+0.00%) |
Dec 13, 2010 | 26.33 | 26.48 | 25.98 | 26.16 | 1,426,746 | -0.17(-0.63%) |
Dec 10, 2010 | 25.98 | 26.35 | 25.77 | 26.33 | 932,693 | +0.42(+1.61%) |
Dec 09, 2010 | 25.94 | 25.94 | 25.59 | 25.91 | 712,417 | +0.24(+0.92%) |
Dec 08, 2010 | 25.68 | 25.97 | 25.47 | 25.68 | 906,260 | +0.08(+0.33%) |
Dec 07, 2010 | 25.83 | 26.10 | 25.56 | 25.60 | 1,621,023 | +0.01(+0.02%) |
Dec 06, 2010 | 25.45 | 25.72 | 25.28 | 25.59 | 1,143,615 | +0.17(+0.67%) |
Dec 03, 2010 | 24.90 | 25.51 | 24.63 | 25.42 | 1,477,487 | +0.43(+1.73%) |
Dec 02, 2010 | 24.34 | 25.17 | 24.29 | 24.99 | 1,929,419 | +0.62(+2.53%) |
Dec 01, 2010 | 23.97 | 24.64 | 23.87 | 24.37 | 1,258,515 | +0.71(+3.02%) |
Nov 30, 2010 | 23.40 | 23.80 | 23.25 | 23.66 | 879,583 | +0.02(+0.06%) |
Nov 29, 2010 | 23.70 | 23.79 | 23.32 | 23.64 | 812,665 | -0.27(-1.14%) |
Nov 26, 2010 | 23.91 | 24.04 | 23.81 | 23.92 | 121,150 | -0.11(-0.44%) |
Nov 24, 2010 | 23.75 | 24.02 | 24.02 | 24.02 | 581,843 | +0.50(+2.13%) |
Nov 23, 2010 | 24.01 | 24.01 | 23.35 | 23.52 | 1,753,112 | -0.66(-2.73%) |
Nov 22, 2010 | 24.00 | 24.22 | 23.75 | 24.18 | 1,178,636 | +0.03(+0.13%) |
Nov 19, 2010 | 24.05 | 24.25 | 23.84 | 24.15 | 763,746 | +0.10(+0.41%) |
Nov 18, 2010 | 24.01 | 24.39 | 23.95 | 24.05 | 887,472 | +0.26(+1.09%) |
Nov 17, 2010 | 23.76 | 24.05 | 23.64 | 23.79 | 1,002,872 | -0.01(-0.03%) |
Nov 16, 2010 | 23.86 | 24.01 | 23.62 | 23.80 | 1,664,190 | -0.26(-1.07%) |
Nov 15, 2010 | 24.31 | 24.44 | 24.05 | 24.06 | 1,294,817 | -0.11(-0.47%) |
Nov 12, 2010 | 24.11 | 24.73 | 24.10 | 24.17 | 2,209,524 | -0.18(-0.75%) |
Nov 11, 2010 | 24.77 | 24.77 | 24.20 | 24.36 | 1,122,755 | -0.66(-2.64%) |
Nov 10, 2010 | 24.84 | 25.11 | 24.57 | 25.02 | 949,693 | +0.29(+1.17%) |
Nov 09, 2010 | 24.95 | 25.09 | 24.62 | 24.73 | 830,572 | -0.22(-0.88%) |
Nov 08, 2010 | 25.64 | 25.79 | 24.90 | 24.95 | 1,038,537 | -0.65(-2.55%) |
Nov 05, 2010 | 25.22 | 25.68 | 24.90 | 25.60 | 1,700,749 | +0.50(+2.00%) |
Nov 04, 2010 | 25.07 | 25.34 | 24.77 | 25.10 | 1,505,144 | +0.16(+0.64%) |
Nov 03, 2010 | 24.71 | 24.95 | 24.33 | 24.94 | 1,166,439 | +0.21(+0.83%) |
Nov 02, 2010 | 24.95 | 24.98 | 24.64 | 24.74 | 963,231 | +0.02(+0.09%) |
Nov 01, 2010 | 24.78 | 25.01 | 24.56 | 24.71 | 1,730,398 | +0.18(+0.74%) |
Oct 29, 2010 | 24.17 | 24.60 | 23.96 | 24.53 | 1,068,405 | +0.26(+1.06%) |
Oct 28, 2010 | 24.39 | 24.47 | 24.02 | 24.27 | 1,192,188 | +0.04(+0.16%) |
Oct 27, 2010 | 24.43 | 24.47 | 23.82 | 24.24 | 2,883,510 | -1.53(-5.93%) |
Oct 25, 2010 | 25.05 | 25.90 | 25.00 | 25.76 | 2,031,220 | +0.83(+3.31%) |
Oct 22, 2010 | 24.89 | 25.03 | 24.66 | 24.94 | 1,881,302 | +0.16(+0.64%) |
Oct 21, 2010 | 24.80 | 24.94 | 24.59 | 24.78 | 1,909,547 | +0.02(+0.06%) |
Oct 20, 2010 | 24.89 | 24.96 | 24.62 | 24.76 | 1,897,098 | +0.02(+0.09%) |
Oct 19, 2010 | 24.50 | 25.13 | 24.16 | 24.74 | 3,348,698 | +0.08(+0.31%) |
Oct 18, 2010 | 24.40 | 24.82 | 24.29 | 24.66 | 2,369,747 | +0.21(+0.87%) |
Oct 15, 2010 | 25.03 | 25.18 | 24.10 | 24.45 | 3,272,183 | -0.28(-1.13%) |
Oct 14, 2010 | 25.17 | 25.68 | 24.57 | 24.73 | 3,838,191 | -0.55(-2.19%) |
Oct 13, 2010 | 27.38 | 27.66 | 24.63 | 25.29 | 10,078,207 | -1.63(-6.05%) |
Oct 12, 2010 | 26.66 | 27.10 | 26.50 | 26.91 | 1,907,525 | +0.20(+0.77%) |
Oct 11, 2010 | 26.66 | 26.91 | 26.63 | 26.71 | 1,106,351 | -0.05(-0.20%) |
Oct 08, 2010 | 26.72 | 26.91 | 26.47 | 26.76 | 2,248,046 | -0.05(-0.17%) |
Oct 07, 2010 | 27.53 | 27.76 | 26.54 | 26.81 | 1,736,794 | -0.51(-1.86%) |
Oct 06, 2010 | 27.57 | 27.92 | 27.17 | 27.32 | 2,329,664 | -0.17(-0.61%) |
Oct 05, 2010 | 27.16 | 27.58 | 27.12 | 27.48 | 1,349,365 | +0.58(+2.14%) |
Oct 04, 2010 | 27.11 | 27.28 | 26.60 | 26.91 | 1,290,141 | -0.15(-0.56%) |
Oct 01, 2010 | 26.89 | 27.25 | 26.76 | 27.06 | 1,876,681 | +0.31(+1.16%) |
Sep 30, 2010 | 26.50 | 26.88 | 26.24 | 26.75 | 2,088,201 | +0.40(+1.52%) |
Sep 29, 2010 | 25.75 | 27.13 | 25.70 | 26.35 | 2,078,248 | +0.70(+2.75%) |
Sep 28, 2010 | 25.69 | 25.82 | 25.04 | 25.64 | 1,475,041 | +0.01(+0.03%) |
Sep 27, 2010 | 25.76 | 25.77 | 25.46 | 25.63 | 1,123,507 | -0.11(-0.44%) |
Sep 24, 2010 | 25.72 | 25.94 | 25.40 | 25.75 | 1,265,233 | +0.38(+1.49%) |
Sep 23, 2010 | 25.38 | 25.90 | 25.16 | 25.37 | 1,346,762 | -0.23(-0.89%) |
Sep 22, 2010 | 26.10 | 26.33 | 25.51 | 25.60 | 1,246,524 | -0.62(-2.37%) |
Sep 21, 2010 | 26.23 | 26.34 | 25.93 | 26.22 | 1,120,305 | -0.04(-0.14%) |
Sep 20, 2010 | 26.03 | 26.37 | 25.68 | 26.25 | 1,402,463 | +0.41(+1.58%) |
Sep 17, 2010 | 25.73 | 25.93 | 25.20 | 25.85 | 2,562,073 | +0.39(+1.52%) |
Sep 15, 2010 | 25.45 | 25.57 | 25.22 | 25.46 | 1,326,505 | -0.01(-0.03%) |
Sep 14, 2010 | 25.66 | 25.68 | 25.27 | 25.47 | 953,301 | -0.19(-0.74%) |
Sep 13, 2010 | 25.69 | 26.17 | 25.51 | 25.66 | 1,687,555 | +0.14(+0.56%) |
Sep 10, 2010 | 25.54 | 25.86 | 25.43 | 25.51 | 1,667,158 | +0.05(+0.21%) |
Sep 09, 2010 | 25.10 | 25.49 | 24.94 | 25.46 | 1,577,354 | +0.57(+2.28%) |
Sep 08, 2010 | 24.38 | 25.37 | 24.38 | 24.89 | 1,341,364 | +0.52(+2.11%) |
Sep 07, 2010 | 24.64 | 24.66 | 24.32 | 24.38 | 701,356 | -0.25(-1.02%) |
Sep 03, 2010 | 24.70 | 25.00 | 24.57 | 24.63 | 632,415 | +0.15(+0.62%) |
Sep 02, 2010 | 24.47 | 24.63 | 24.25 | 24.47 | 856,334 | +0.15(+0.62%) |
Sep 01, 2010 | 24.16 | 24.65 | 23.97 | 24.32 | 1,044,820 | +0.51(+2.13%) |
Aug 31, 2010 | 23.50 | 23.86 | 23.11 | 23.82 | 1,154,376 | +0.26(+1.09%) |
Aug 30, 2010 | 23.87 | 24.32 | 23.46 | 23.56 | 1,553,943 | -0.42(-1.74%) |
Aug 27, 2010 | 22.96 | 24.06 | 22.80 | 23.97 | 1,700,325 | +1.26(+5.54%) |
Aug 26, 2010 | 22.93 | 23.11 | 22.64 | 22.72 | 615,170 | -0.15(-0.65%) |
Aug 25, 2010 | 22.75 | 22.97 | 22.44 | 22.86 | 951,888 | -0.02(-0.08%) |
Aug 24, 2010 | 22.75 | 23.35 | 22.35 | 22.88 | 1,013,310 | -0.11(-0.49%) |
Aug 23, 2010 | 23.35 | 23.69 | 23.00 | 23.00 | 641,077 | -0.26(-1.11%) |
Aug 20, 2010 | 23.06 | 23.33 | 22.75 | 23.25 | 680,112 | +0.07(+0.29%) |
Aug 19, 2010 | 23.46 | 23.69 | 23.00 | 23.19 | 977,171 | -0.31(-1.32%) |
Aug 18, 2010 | 23.13 | 23.79 | 22.95 | 23.50 | 996,165 | +0.39(+1.67%) |
Aug 17, 2010 | 22.91 | 23.51 | 22.88 | 23.11 | 857,250 | +0.31(+1.36%) |
Aug 16, 2010 | 22.36 | 22.91 | 21.96 | 22.80 | 868,844 | +0.36(+1.59%) |
Aug 13, 2010 | 22.38 | 22.78 | 22.19 | 22.44 | 1,017,611 | -0.05(-0.20%) |
Aug 12, 2010 | 22.44 | 22.61 | 21.60 | 22.49 | 1,781,330 | -0.40(-1.75%) |
Aug 11, 2010 | 23.59 | 23.78 | 22.77 | 22.89 | 1,503,929 | -1.14(-4.76%) |
Aug 10, 2010 | 23.87 | 24.17 | 23.71 | 24.03 | 931,829 | -0.09(-0.38%) |
Aug 09, 2010 | 23.84 | 24.34 | 23.74 | 24.13 | 700,664 | +0.29(+1.21%) |
Aug 06, 2010 | 23.72 | 24.05 | 23.39 | 23.84 | 1,210,059 | -0.11(-0.44%) |
Aug 05, 2010 | 24.13 | 24.91 | 23.82 | 23.94 | 832,940 | -0.40(-1.65%) |
Aug 04, 2010 | 24.01 | 24.40 | 23.97 | 24.35 | 936,125 | +0.36(+1.52%) |
Aug 03, 2010 | 23.99 | 24.26 | 23.76 | 23.98 | 843,390 | -0.13(-0.53%) |
Aug 02, 2010 | 24.43 | 24.61 | 24.06 | 24.11 | 923,140 | +0.18(+0.76%) |
Jul 30, 2010 | 23.73 | 24.19 | 23.61 | 23.93 | 481,515 | -0.12(-0.50%) |
Jul 29, 2010 | 24.25 | 24.32 | 23.68 | 24.05 | 700,290 | -0.03(-0.13%) |
Jul 28, 2010 | 24.13 | 24.41 | 23.79 | 24.08 | 736,645 | -0.16(-0.66%) |
Jul 27, 2010 | 25.00 | 25.00 | 24.01 | 24.24 | 1,209,551 | -0.64(-2.56%) |
Jul 26, 2010 | 24.38 | 24.92 | 24.29 | 24.88 | 1,011,600 | +0.48(+1.95%) |
Jul 23, 2010 | 24.12 | 24.69 | 23.89 | 24.40 | 1,264,096 | +0.16(+0.65%) |
Jul 22, 2010 | 23.78 | 24.32 | 23.45 | 24.24 | 2,152,834 | +0.94(+4.02%) |
Jul 21, 2010 | 23.99 | 23.99 | 23.21 | 23.30 | 1,446,322 | -0.55(-2.31%) |
Jul 20, 2010 | 23.57 | 23.89 | 23.21 | 23.86 | 1,705,521 | +0.11(+0.45%) |
Jul 19, 2010 | 23.46 | 24.01 | 23.23 | 23.75 | 2,567,086 | +0.48(+2.05%) |
Jul 16, 2010 | 23.67 | 23.93 | 23.04 | 23.27 | 2,047,764 | -0.55(-2.32%) |
Jul 15, 2010 | 23.73 | 23.90 | 23.20 | 23.83 | 2,292,337 | +0.22(+0.93%) |
Jul 14, 2010 | 22.94 | 23.71 | 22.34 | 23.61 | 7,455,995 | +1.80(+8.25%) |
Jul 13, 2010 | 21.75 | 21.88 | 21.50 | 21.81 | 1,673,329 | +0.42(+1.98%) |
Jul 12, 2010 | 21.53 | 21.70 | 21.03 | 21.38 | 1,069,678 | -0.19(-0.88%) |
Jul 09, 2010 | 21.36 | 21.89 | 21.35 | 21.57 | 1,147,261 | +0.26(+1.24%) |
Jul 08, 2010 | 21.42 | 21.48 | 21.15 | 21.31 | 1,069,617 | +0.07(+0.32%) |
Jul 07, 2010 | 20.52 | 21.26 | 20.52 | 21.24 | 1,433,181 | +0.81(+3.96%) |
Jul 06, 2010 | 20.81 | 21.11 | 20.29 | 20.43 | 1,274,299 | -0.15(-0.73%) |
Jul 02, 2010 | 20.95 | 21.01 | 20.49 | 20.58 | 1,121,327 | -0.25(-1.20%) |
Jul 01, 2010 | 20.61 | 20.95 | 20.12 | 20.83 | 1,251,892 | +0.23(+1.10%) |
Jun 30, 2010 | 20.73 | 21.07 | 20.55 | 20.61 | 811,669 | -0.08(-0.37%) |
Jun 29, 2010 | 20.86 | 21.07 | 20.55 | 20.68 | 1,309,029 | -0.26(-1.23%) |
Jun 25, 2010 | 20.91 | 21.12 | 20.55 | 20.94 | 1,982,888 | +0.03(+0.14%) |
Jun 24, 2010 | 21.01 | 21.29 | 20.81 | 20.91 | 881,642 | -0.14(-0.68%) |
Jun 23, 2010 | 20.85 | 21.27 | 20.52 | 21.05 | 781,132 | +0.11(+0.51%) |
Jun 22, 2010 | 21.33 | 21.60 | 20.92 | 20.95 | 672,712 | -0.33(-1.56%) |
Jun 21, 2010 | 21.46 | 21.67 | 21.16 | 21.28 | 849,000 | +0.05(+0.25%) |
Jun 18, 2010 | 21.06 | 21.38 | 20.72 | 21.23 | 1,381,388 | +0.18(+0.86%) |
Jun 17, 2010 | 20.86 | 21.06 | 20.58 | 21.04 | 680,149 | +0.24(+1.16%) |
Jun 16, 2010 | 20.78 | 21.09 | 20.69 | 20.80 | 958,734 | -0.17(-0.79%) |
Jun 15, 2010 | 20.61 | 21.03 | 20.41 | 20.97 | 1,084,592 | +0.45(+2.17%) |
Jun 14, 2010 | 20.78 | 21.06 | 20.48 | 20.52 | 1,436,724 | -0.16(-0.77%) |
Jun 11, 2010 | 20.40 | 20.89 | 20.39 | 20.68 | 833,830 | +0.08(+0.37%) |
Jun 10, 2010 | 20.46 | 20.75 | 20.22 | 20.61 | 671,668 | +0.47(+2.33%) |
Jun 09, 2010 | 20.27 | 20.61 | 20.03 | 20.14 | 891,880 | +0.03(+0.15%) |
Jun 08, 2010 | 19.99 | 20.19 | 19.32 | 20.11 | 1,372,166 | +0.17(+0.87%) |
Jun 07, 2010 | 20.33 | 20.43 | 19.82 | 19.93 | 1,227,510 | -0.39(-1.93%) |
Jun 04, 2010 | 21.44 | 21.44 | 20.25 | 20.33 | 1,772,313 | -1.33(-6.14%) |
Jun 03, 2010 | 20.90 | 21.73 | 20.79 | 21.66 | 1,539,124 | +0.64(+3.06%) |
Jun 02, 2010 | 20.06 | 21.06 | 19.96 | 21.01 | 1,413,120 | +1.06(+5.30%) |
Jun 01, 2010 | 20.55 | 20.64 | 19.96 | 19.96 | 861,843 | -0.77(-3.72%) |
May 28, 2010 | 20.77 | 20.88 | 20.46 | 20.73 | 1,341,102 | -0.04(-0.18%) |
May 27, 2010 | 20.81 | 20.95 | 20.52 | 20.77 | 1,069,367 | +0.33(+1.63%) |
May 26, 2010 | 20.44 | 20.96 | 20.25 | 20.43 | 1,310,471 | +0.04(+0.19%) |
May 25, 2010 | 19.16 | 20.42 | 18.88 | 20.39 | 2,986,354 | +1.02(+5.27%) |
May 24, 2010 | 19.28 | 19.61 | 19.13 | 19.37 | 679,564 | -0.01(-0.04%) |
May 21, 2010 | 18.95 | 19.47 | 18.70 | 19.38 | 1,096,266 | +0.23(+1.18%) |
May 20, 2010 | 19.07 | 19.50 | 18.99 | 19.16 | 1,084,418 | -0.41(-2.09%) |
May 19, 2010 | 19.43 | 19.65 | 19.04 | 19.56 | 859,200 | +0.13(+0.66%) |
May 18, 2010 | 20.18 | 20.36 | 19.30 | 19.44 | 1,102,946 | -0.54(-2.72%) |
May 17, 2010 | 20.04 | 20.31 | 19.42 | 19.98 | 581,608 | +0.05(+0.27%) |
May 14, 2010 | 19.94 | 20.09 | 19.49 | 19.93 | 680,851 | -0.17(-0.83%) |
May 13, 2010 | 20.49 | 20.73 | 19.96 | 20.09 | 743,282 | -0.52(-2.53%) |
May 12, 2010 | 20.34 | 20.73 | 20.29 | 20.61 | 570,502 | +0.37(+1.83%) |
May 11, 2010 | 20.49 | 20.67 | 19.95 | 20.24 | 725,630 | +0.04(+0.19%) |
May 10, 2010 | 20.10 | 20.59 | 20.01 | 20.21 | 978,458 | +0.88(+4.58%) |
May 07, 2010 | 19.92 | 19.95 | 18.91 | 19.32 | 2,670,599 | -0.02(-0.12%) |
May 06, 2010 | 20.36 | 20.55 | 17.68 | 19.34 | 3,292,442 | -1.01(-4.97%) |
May 05, 2010 | 20.27 | 20.65 | 19.81 | 20.36 | 1,739,055 | +0.14(+0.71%) |
May 04, 2010 | 20.60 | 20.60 | 20.01 | 20.21 | 934,455 | -0.63(-3.04%) |
May 03, 2010 | 20.26 | 20.85 | 20.23 | 20.85 | 734,858 | +0.62(+3.06%) |
Apr 30, 2010 | 20.73 | 20.93 | 20.22 | 20.23 | 701,919 | -0.53(-2.55%) |
Apr 29, 2010 | 20.65 | 20.78 | 20.56 | 20.76 | 1,130,160 | +0.26(+1.25%) |
Apr 28, 2010 | 20.55 | 20.91 | 20.46 | 20.50 | 1,017,911 | -0.01(-0.04%) |
Apr 27, 2010 | 20.63 | 20.92 | 20.46 | 20.51 | 1,249,311 | -0.23(-1.13%) |
Apr 26, 2010 | 20.64 | 20.98 | 20.64 | 20.74 | 1,095,378 | +0.05(+0.25%) |
Apr 23, 2010 | 20.73 | 20.88 | 20.53 | 20.69 | 2,117,194 | -0.09(-0.44%) |
Apr 22, 2010 | 21.11 | 21.15 | 19.85 | 20.78 | 4,733,734 | -1.23(-5.58%) |
Apr 21, 2010 | 21.92 | 22.11 | 21.81 | 22.01 | 858,762 | +0.01(+0.03%) |
Apr 20, 2010 | 21.82 | 22.01 | 21.68 | 22.00 | 680,311 | +0.30(+1.39%) |
Apr 19, 2010 | 21.92 | 22.02 | 21.27 | 21.70 | 1,688,108 | -0.35(-1.57%) |
Apr 16, 2010 | 22.23 | 22.51 | 21.83 | 22.05 | 2,164,957 | -0.25(-1.12%) |
Apr 15, 2010 | 22.23 | 22.32 | 21.99 | 22.29 | 2,135,643 | +0.15(+0.68%) |
Apr 14, 2010 | 21.58 | 22.54 | 21.21 | 22.14 | 5,784,061 | +1.57(+7.61%) |
Apr 13, 2010 | 20.93 | 21.05 | 20.46 | 20.58 | 2,600,532 | -0.44(-2.08%) |
Apr 12, 2010 | 20.73 | 21.08 | 20.67 | 21.01 | 2,127,297 | +0.38(+1.82%) |
Apr 09, 2010 | 20.64 | 20.69 | 20.50 | 20.64 | 730,494 | +0.06(+0.29%) |
Apr 08, 2010 | 20.53 | 20.69 | 20.27 | 20.58 | 758,802 | -0.09(-0.44%) |
Apr 07, 2010 | 20.55 | 20.86 | 20.34 | 20.67 | 1,226,559 | +0.13(+0.62%) |
Apr 06, 2010 | 20.34 | 20.57 | 20.26 | 20.54 | 1,189,652 | +0.07(+0.33%) |
Apr 05, 2010 | 20.09 | 20.52 | 19.98 | 20.47 | 1,011,805 | +0.51(+2.57%) |
Apr 01, 2010 | 20.13 | 19.96 | 19.96 | 19.96 | 1,716,866 | +0.11(+0.57%) |
Mar 31, 2010 | 19.96 | 20.16 | 19.83 | 19.85 | 1,529,812 | -0.23(-1.16%) |
Mar 30, 2010 | 20.34 | 20.49 | 19.91 | 20.08 | 999,101 | -0.22(-1.08%) |
Mar 29, 2010 | 20.09 | 20.42 | 19.97 | 20.30 | 1,370,014 | +0.32(+1.58%) |
Mar 26, 2010 | 20.11 | 20.22 | 19.82 | 19.98 | 1,572,591 | -0.02(-0.08%) |
Mar 25, 2010 | 19.94 | 20.31 | 19.85 | 20.00 | 1,234,153 | +0.22(+1.10%) |
Mar 24, 2010 | 19.87 | 20.04 | 19.69 | 19.78 | 1,022,701 | -0.23(-1.13%) |
Mar 23, 2010 | 19.88 | 20.05 | 19.73 | 20.00 | 1,138,290 | +0.08(+0.42%) |
Mar 22, 2010 | 19.70 | 19.96 | 19.57 | 19.92 | 985,926 | +0.20(+1.03%) |
Mar 19, 2010 | 20.22 | 20.22 | 19.61 | 19.72 | 1,568,055 | -0.41(-2.06%) |
Mar 18, 2010 | 19.72 | 20.18 | 19.55 | 20.13 | 2,085,514 | +0.49(+2.49%) |
Mar 17, 2010 | 19.01 | 19.70 | 19.01 | 19.64 | 1,613,165 | +0.63(+3.29%) |
Mar 16, 2010 | 18.90 | 19.11 | 18.84 | 19.02 | 890,147 | +0.10(+0.52%) |
Mar 15, 2010 | 18.89 | 19.16 | 18.78 | 18.92 | 1,412,739 | -0.10(-0.52%) |
Mar 12, 2010 | 19.26 | 19.27 | 18.86 | 19.02 | 1,376,102 | -0.11(-0.59%) |
Mar 11, 2010 | 19.21 | 19.30 | 18.94 | 19.13 | 1,426,107 | -0.10(-0.51%) |
Mar 10, 2010 | 19.05 | 19.44 | 19.05 | 19.23 | 1,558,865 | +0.15(+0.79%) |
Mar 09, 2010 | 18.75 | 19.20 | 18.68 | 19.08 | 1,116,790 | +0.21(+1.12%) |
Mar 08, 2010 | 18.70 | 18.96 | 18.65 | 18.87 | 683,172 | +0.20(+1.05%) |
Mar 05, 2010 | 18.54 | 18.90 | 18.48 | 18.67 | 1,116,721 | +0.19(+1.02%) |
Mar 04, 2010 | 18.45 | 18.50 | 18.20 | 18.48 | 987,242 | +0.08(+0.45%) |
Mar 03, 2010 | 17.93 | 18.70 | 17.91 | 18.40 | 1,891,317 | +0.54(+3.04%) |
Mar 02, 2010 | 17.81 | 17.93 | 17.68 | 17.86 | 976,371 | +0.04(+0.21%) |
Mar 01, 2010 | 17.67 | 17.95 | 17.64 | 17.82 | 1,015,691 | +0.21(+1.20%) |
Feb 26, 2010 | 17.79 | 17.86 | 17.54 | 17.61 | 606,972 | -0.22(-1.23%) |
Feb 25, 2010 | 17.70 | 17.83 | 17.52 | 17.83 | 1,222,598 | +0.00(+0.00%) |
Feb 24, 2010 | 17.53 | 17.96 | 17.47 | 17.83 | 1,429,587 | +0.40(+2.29%) |
Feb 23, 2010 | 17.54 | 17.59 | 17.36 | 17.43 | 1,359,010 | -0.11(-0.64%) |
Feb 22, 2010 | 17.56 | 17.67 | 17.47 | 17.54 | 892,157 | +0.00(+0.00%) |
Feb 19, 2010 | 17.26 | 17.61 | 17.22 | 17.54 | 1,967,694 | +0.31(+1.79%) |
Feb 18, 2010 | 16.95 | 17.26 | 16.92 | 17.23 | 778,145 | +0.31(+1.82%) |
Feb 17, 2010 | 17.04 | 17.09 | 16.83 | 16.92 | 753,778 | -0.07(-0.40%) |
Feb 16, 2010 | 16.95 | 17.08 | 16.77 | 16.99 | 839,753 | +0.05(+0.27%) |
Feb 12, 2010 | 16.40 | 16.95 | 16.95 | 16.95 | 2,006,440 | +0.31(+1.86%) |
Feb 11, 2010 | 16.22 | 16.73 | 16.14 | 16.64 | 2,058,941 | +0.36(+2.22%) |
Feb 10, 2010 | 16.11 | 16.29 | 15.91 | 16.28 | 972,130 | +0.09(+0.56%) |
Feb 09, 2010 | 16.15 | 16.23 | 15.93 | 16.19 | 1,045,905 | +0.26(+1.66%) |
Feb 08, 2010 | 15.93 | 16.18 | 15.87 | 15.92 | 1,187,542 | -0.04(-0.24%) |
Feb 05, 2010 | 15.79 | 15.98 | 15.64 | 15.96 | 1,485,872 | +0.17(+1.10%) |
Feb 04, 2010 | 16.04 | 16.09 | 15.77 | 15.79 | 1,511,568 | -0.29(-1.83%) |
Feb 03, 2010 | 16.14 | 16.23 | 16.00 | 16.08 | 802,884 | -0.11(-0.65%) |
Feb 02, 2010 | 16.08 | 16.22 | 15.95 | 16.19 | 967,065 | +0.14(+0.89%) |