Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.75 | 29.16 | 28.58 | 28.85 | 868,311 | -0.07(-0.25%) |
Nov 29, 2010 | 28.90 | 29.13 | 28.51 | 28.92 | 914,203 | +0.03(+0.10%) |
Nov 26, 2010 | 29.06 | 29.13 | 28.76 | 28.89 | 519,152 | +0.26(+0.89%) |
Nov 24, 2010 | 29.19 | 28.63 | 28.63 | 28.63 | 1,152,138 | +0.74(+2.67%) |
Nov 23, 2010 | 28.09 | 28.30 | 27.78 | 27.89 | 868,485 | -0.84(-2.92%) |
Nov 22, 2010 | 27.97 | 28.73 | 27.84 | 28.73 | 570,135 | +0.60(+2.14%) |
Nov 19, 2010 | 27.83 | 28.15 | 27.38 | 28.13 | 456,563 | +0.27(+0.96%) |
Nov 18, 2010 | 28.01 | 28.19 | 27.51 | 27.86 | 503,278 | +0.13(+0.47%) |
Nov 17, 2010 | 27.46 | 27.83 | 26.99 | 27.73 | 381,373 | +0.29(+1.04%) |
Nov 16, 2010 | 27.71 | 27.72 | 27.14 | 27.44 | 486,077 | -0.46(-1.66%) |
Nov 15, 2010 | 27.91 | 28.24 | 27.77 | 27.91 | 481,166 | -0.01(-0.04%) |
Nov 12, 2010 | 28.49 | 28.72 | 27.75 | 27.92 | 424,731 | -0.82(-2.86%) |
Nov 11, 2010 | 27.80 | 28.91 | 27.70 | 28.74 | 452,932 | +0.50(+1.77%) |
Nov 10, 2010 | 28.03 | 28.28 | 27.84 | 28.24 | 890,722 | +0.01(+0.02%) |
Nov 09, 2010 | 29.18 | 29.34 | 28.15 | 28.24 | 941,940 | -1.29(-4.37%) |
Nov 08, 2010 | 29.88 | 30.18 | 29.06 | 29.53 | 829,839 | -0.13(-0.44%) |
Nov 05, 2010 | 31.46 | 31.80 | 28.13 | 29.66 | 3,279,283 | +2.49(+9.16%) |
Nov 04, 2010 | 26.76 | 27.20 | 26.58 | 27.17 | 711,001 | +0.68(+2.58%) |
Nov 03, 2010 | 26.44 | 26.75 | 26.13 | 26.49 | 549,927 | +0.06(+0.23%) |
Nov 02, 2010 | 26.81 | 26.81 | 26.27 | 26.43 | 594,223 | -0.12(-0.47%) |
Nov 01, 2010 | 25.02 | 26.55 | 25.02 | 26.55 | 915,577 | +1.70(+6.85%) |
Oct 29, 2010 | 24.39 | 25.05 | 24.12 | 24.85 | 519,035 | +0.40(+1.66%) |
Oct 28, 2010 | 25.17 | 25.17 | 24.36 | 24.44 | 266,172 | -0.55(-2.19%) |
Oct 27, 2010 | 24.99 | 25.24 | 24.86 | 24.99 | 389,157 | -0.36(-1.43%) |
Oct 25, 2010 | 25.26 | 25.59 | 25.16 | 25.36 | 281,938 | +0.27(+1.07%) |
Oct 22, 2010 | 24.97 | 25.15 | 24.78 | 25.09 | 128,507 | +0.21(+0.86%) |
Oct 21, 2010 | 25.16 | 25.62 | 24.58 | 24.87 | 408,683 | -0.15(-0.62%) |
Oct 20, 2010 | 24.39 | 25.11 | 24.39 | 25.03 | 429,851 | +0.82(+3.37%) |
Oct 19, 2010 | 24.11 | 24.87 | 23.94 | 24.21 | 337,735 | -0.27(-1.09%) |
Oct 18, 2010 | 25.00 | 25.05 | 24.31 | 24.48 | 283,850 | -0.50(-2.00%) |
Oct 15, 2010 | 25.10 | 25.10 | 24.13 | 24.98 | 564,866 | +0.07(+0.26%) |
Oct 14, 2010 | 25.23 | 25.34 | 24.59 | 24.91 | 390,995 | -0.35(-1.39%) |
Oct 13, 2010 | 25.00 | 25.43 | 24.63 | 25.27 | 393,098 | +0.37(+1.48%) |
Oct 12, 2010 | 24.74 | 24.96 | 24.44 | 24.90 | 335,725 | +0.11(+0.43%) |
Oct 11, 2010 | 24.51 | 24.91 | 24.22 | 24.79 | 349,785 | +0.23(+0.95%) |
Oct 08, 2010 | 24.56 | 24.64 | 24.07 | 24.56 | 379,697 | +0.43(+1.80%) |
Oct 07, 2010 | 24.83 | 24.83 | 23.87 | 24.12 | 383,742 | -0.51(-2.08%) |
Oct 06, 2010 | 24.16 | 24.66 | 23.99 | 24.64 | 453,078 | +0.50(+2.07%) |
Oct 05, 2010 | 24.03 | 24.47 | 23.75 | 24.14 | 567,039 | +0.37(+1.58%) |
Oct 04, 2010 | 24.07 | 24.34 | 23.54 | 23.76 | 381,277 | -0.46(-1.89%) |
Oct 01, 2010 | 24.22 | 24.85 | 24.00 | 24.22 | 495,022 | -0.49(-1.98%) |
Sep 30, 2010 | 24.76 | 24.84 | 24.09 | 24.71 | 904,783 | +0.10(+0.41%) |
Sep 29, 2010 | 24.39 | 24.70 | 24.26 | 24.61 | 413,740 | +0.02(+0.10%) |
Sep 28, 2010 | 24.24 | 24.63 | 23.83 | 24.58 | 436,621 | +0.37(+1.52%) |
Sep 27, 2010 | 24.49 | 24.51 | 23.95 | 24.21 | 345,000 | -0.35(-1.43%) |
Sep 24, 2010 | 23.97 | 24.62 | 23.66 | 24.56 | 374,654 | +1.05(+4.48%) |
Sep 23, 2010 | 23.59 | 23.95 | 23.33 | 23.51 | 510,916 | -0.57(-2.35%) |
Sep 22, 2010 | 24.31 | 24.65 | 23.77 | 24.08 | 495,836 | -0.43(-1.77%) |
Sep 21, 2010 | 24.32 | 24.89 | 23.77 | 24.51 | 562,981 | +0.15(+0.61%) |
Sep 20, 2010 | 23.61 | 24.44 | 23.34 | 24.36 | 470,835 | +0.93(+3.99%) |
Sep 17, 2010 | 23.43 | 23.78 | 23.18 | 23.43 | 716,810 | -0.65(-2.69%) |
Sep 15, 2010 | 24.17 | 24.23 | 23.81 | 24.08 | 498,653 | -0.01(-0.05%) |
Sep 14, 2010 | 24.79 | 24.79 | 24.09 | 24.09 | 555,520 | -0.84(-3.37%) |
Sep 13, 2010 | 24.47 | 25.00 | 24.19 | 24.93 | 413,303 | +0.68(+2.82%) |
Sep 10, 2010 | 24.43 | 24.56 | 24.15 | 24.24 | 272,763 | -0.05(-0.22%) |
Sep 09, 2010 | 24.58 | 24.97 | 24.05 | 24.30 | 362,459 | +0.02(+0.07%) |
Sep 08, 2010 | 24.28 | 24.51 | 24.09 | 24.28 | 302,541 | +0.07(+0.29%) |
Sep 07, 2010 | 24.75 | 24.84 | 24.14 | 24.21 | 462,932 | -0.67(-2.70%) |
Sep 03, 2010 | 25.50 | 25.59 | 24.36 | 24.88 | 743,367 | -0.36(-1.42%) |
Sep 02, 2010 | 24.72 | 25.62 | 24.72 | 25.24 | 582,150 | +0.57(+2.29%) |
Sep 01, 2010 | 24.07 | 24.71 | 23.89 | 24.67 | 964,602 | +1.24(+5.31%) |
Aug 31, 2010 | 23.41 | 24.03 | 23.09 | 23.43 | 4,385 | +0.04(+0.17%) |
Aug 30, 2010 | 23.70 | 23.81 | 23.36 | 23.39 | 948,272 | +0.11(+0.47%) |
Aug 27, 2010 | 23.30 | 23.86 | 23.07 | 23.28 | 968,431 | +0.11(+0.46%) |
Aug 26, 2010 | 23.03 | 23.69 | 22.97 | 23.17 | 1,467,976 | +0.27(+1.20%) |
Aug 25, 2010 | 21.40 | 22.96 | 21.40 | 22.90 | 1,356,820 | +1.37(+6.36%) |
Aug 24, 2010 | 21.75 | 22.01 | 21.45 | 21.53 | 1,195,481 | -0.57(-2.56%) |
Aug 23, 2010 | 22.40 | 22.72 | 22.08 | 22.09 | 1,294,331 | -0.08(-0.35%) |
Aug 20, 2010 | 21.83 | 22.22 | 21.81 | 22.17 | 661,584 | +0.17(+0.76%) |
Aug 19, 2010 | 21.77 | 22.24 | 21.76 | 22.00 | 988,950 | +0.17(+0.76%) |
Aug 18, 2010 | 21.39 | 22.07 | 21.21 | 21.84 | 584,290 | +0.48(+2.23%) |
Aug 17, 2010 | 20.76 | 21.55 | 20.66 | 21.36 | 568,917 | +0.86(+4.21%) |
Aug 16, 2010 | 20.24 | 20.89 | 20.09 | 20.50 | 384,145 | +0.00(+0.00%) |
Aug 13, 2010 | 20.50 | 20.89 | 20.41 | 20.50 | 354,267 | -0.09(-0.43%) |
Aug 12, 2010 | 20.74 | 21.04 | 20.58 | 20.59 | 530,859 | -0.54(-2.56%) |
Aug 11, 2010 | 21.71 | 21.79 | 21.00 | 21.13 | 684,694 | -1.21(-5.43%) |
Aug 10, 2010 | 22.69 | 22.85 | 22.16 | 22.34 | 434,967 | -0.59(-2.57%) |
Aug 09, 2010 | 22.21 | 22.96 | 22.21 | 22.93 | 946,134 | +1.02(+4.67%) |
Aug 06, 2010 | 21.91 | 22.67 | 21.16 | 21.91 | 631,439 | +0.17(+0.79%) |
Aug 05, 2010 | 21.62 | 22.07 | 21.33 | 21.74 | 1,112,176 | -0.18(-0.81%) |
Aug 04, 2010 | 22.31 | 22.43 | 21.53 | 21.92 | 596,711 | -0.23(-1.02%) |
Aug 03, 2010 | 22.65 | 22.83 | 21.69 | 22.14 | 691,981 | -0.51(-2.23%) |
Aug 02, 2010 | 22.16 | 22.87 | 22.09 | 22.65 | 636,675 | +0.89(+4.08%) |
Jul 30, 2010 | 21.76 | 22.14 | 20.89 | 21.76 | 606,456 | +0.49(+2.32%) |
Jul 29, 2010 | 21.54 | 21.72 | 20.78 | 21.27 | 395,148 | -0.02(-0.08%) |
Jul 28, 2010 | 21.54 | 21.72 | 20.87 | 21.28 | 664,133 | -0.24(-1.11%) |
Jul 27, 2010 | 22.20 | 22.39 | 21.40 | 21.52 | 836,674 | -0.73(-3.26%) |
Jul 26, 2010 | 21.77 | 22.37 | 21.46 | 22.25 | 545,496 | +0.05(+0.24%) |
Jul 23, 2010 | 21.18 | 22.24 | 21.02 | 22.19 | 523,171 | +0.86(+4.02%) |
Jul 22, 2010 | 20.81 | 21.67 | 20.75 | 21.34 | 640,877 | +0.79(+3.85%) |
Jul 21, 2010 | 20.61 | 21.18 | 20.42 | 20.55 | 1,292,715 | +0.24(+1.20%) |
Jul 20, 2010 | 18.92 | 20.34 | 18.87 | 20.30 | 812,855 | +1.02(+5.31%) |
Jul 19, 2010 | 19.56 | 19.67 | 18.96 | 19.28 | 572,146 | -0.13(-0.67%) |
Jul 16, 2010 | 19.41 | 19.89 | 19.35 | 19.41 | 931,725 | -0.53(-2.66%) |
Jul 15, 2010 | 19.52 | 20.01 | 19.09 | 19.94 | 858,430 | +0.53(+2.73%) |
Jul 14, 2010 | 19.35 | 19.50 | 18.87 | 19.41 | 536,111 | -0.14(-0.70%) |
Jul 13, 2010 | 19.31 | 19.67 | 19.20 | 19.55 | 427,379 | +0.51(+2.69%) |
Jul 12, 2010 | 19.12 | 19.39 | 18.67 | 19.03 | 312,059 | -0.24(-1.27%) |
Jul 09, 2010 | 19.28 | 19.49 | 19.00 | 19.28 | 412,497 | +0.10(+0.50%) |
Jul 08, 2010 | 18.52 | 19.58 | 18.52 | 19.18 | 1,113,164 | +1.11(+6.12%) |
Jul 07, 2010 | 17.12 | 18.15 | 16.99 | 18.08 | 498,840 | +1.06(+6.23%) |
Jul 06, 2010 | 17.61 | 17.84 | 16.87 | 17.02 | 773,349 | -0.46(-2.62%) |
Jul 02, 2010 | 17.48 | 17.59 | 16.96 | 17.48 | 569,149 | +0.32(+1.84%) |
Jul 01, 2010 | 17.16 | 18.05 | 16.67 | 17.16 | 1,464,330 | -0.80(-4.47%) |
Jun 30, 2010 | 17.81 | 18.35 | 17.74 | 17.96 | 866 | +0.24(+1.38%) |
Jun 29, 2010 | 18.49 | 18.50 | 17.52 | 17.72 | 902,530 | -1.17(-6.21%) |
Jun 25, 2010 | 18.89 | 19.60 | 18.58 | 18.89 | 908,311 | +0.24(+1.28%) |
Jun 24, 2010 | 18.97 | 19.29 | 18.54 | 18.65 | 872,229 | -0.40(-2.12%) |
Jun 23, 2010 | 18.53 | 19.44 | 17.80 | 19.06 | 832,852 | +0.48(+2.60%) |
Jun 22, 2010 | 19.55 | 19.67 | 18.53 | 18.58 | 906,202 | -0.88(-4.53%) |
Jun 21, 2010 | 19.74 | 20.12 | 19.21 | 19.46 | 968,869 | +0.20(+1.02%) |
Jun 18, 2010 | 19.26 | 19.93 | 19.22 | 19.26 | 899,406 | -0.48(-2.41%) |
Jun 17, 2010 | 20.34 | 20.34 | 19.16 | 19.74 | 681,201 | -0.45(-2.21%) |
Jun 16, 2010 | 20.70 | 20.70 | 19.97 | 20.18 | 370,477 | -0.55(-2.64%) |
Jun 15, 2010 | 19.86 | 20.75 | 19.50 | 20.73 | 412,744 | +0.83(+4.16%) |
Jun 14, 2010 | 20.55 | 20.61 | 19.68 | 19.90 | 885,947 | -0.69(-3.35%) |
Jun 11, 2010 | 20.06 | 20.64 | 19.87 | 20.59 | 301,431 | +0.15(+0.76%) |
Jun 10, 2010 | 19.83 | 20.47 | 19.68 | 20.44 | 377,520 | +1.08(+5.56%) |
Jun 09, 2010 | 19.81 | 20.21 | 19.17 | 19.36 | 716,235 | -0.22(-1.12%) |
Jun 08, 2010 | 19.78 | 20.08 | 18.90 | 19.58 | 949,391 | -0.25(-1.26%) |
Jun 07, 2010 | 20.51 | 20.51 | 19.62 | 19.83 | 859,527 | -0.48(-2.34%) |
Jun 04, 2010 | 20.31 | 21.23 | 19.97 | 20.31 | 818,569 | -0.86(-4.05%) |
Jun 03, 2010 | 21.79 | 22.05 | 20.89 | 21.17 | 591,207 | -0.30(-1.39%) |
Jun 02, 2010 | 21.36 | 21.48 | 20.90 | 21.46 | 463,124 | +0.50(+2.39%) |
Jun 01, 2010 | 21.92 | 22.06 | 20.96 | 20.96 | 606,112 | -1.35(-6.05%) |
May 28, 2010 | 22.31 | 22.61 | 21.96 | 22.31 | 401,977 | -0.28(-1.24%) |
May 27, 2010 | 21.43 | 22.59 | 21.27 | 22.59 | 352,764 | +1.40(+6.60%) |
May 26, 2010 | 21.53 | 22.47 | 21.09 | 21.20 | 552,996 | -0.08(-0.36%) |
May 25, 2010 | 19.96 | 21.33 | 19.44 | 21.27 | 860,423 | +0.41(+1.97%) |
May 24, 2010 | 21.00 | 21.52 | 20.81 | 20.86 | 542,067 | -0.23(-1.10%) |
May 21, 2010 | 19.72 | 21.30 | 19.55 | 21.09 | 704,904 | +0.80(+3.96%) |
May 20, 2010 | 20.12 | 20.91 | 19.99 | 20.29 | 547,916 | -1.18(-5.49%) |
May 19, 2010 | 22.09 | 22.36 | 20.94 | 21.47 | 381,129 | -0.82(-3.66%) |
May 18, 2010 | 23.18 | 23.39 | 22.14 | 22.28 | 346,492 | -0.46(-2.02%) |
May 17, 2010 | 23.46 | 23.58 | 21.96 | 22.74 | 399,062 | -0.33(-1.44%) |
May 14, 2010 | 23.08 | 23.57 | 22.55 | 23.08 | 398,264 | -0.52(-2.22%) |
May 13, 2010 | 24.18 | 24.37 | 23.26 | 23.60 | 605,648 | +0.65(+2.83%) |
May 12, 2010 | 22.92 | 24.54 | 22.86 | 22.95 | 1,054,081 | +0.24(+1.07%) |
May 11, 2010 | 22.74 | 23.21 | 22.46 | 22.71 | 743,171 | +0.30(+1.36%) |
May 10, 2010 | 22.10 | 22.44 | 22.06 | 22.40 | 468,278 | +1.46(+6.96%) |
May 07, 2010 | 22.63 | 22.63 | 20.83 | 20.95 | 1,133,065 | -1.71(-7.56%) |
May 06, 2010 | 22.90 | 23.21 | 19.94 | 22.66 | 1,177,692 | +0.01(+0.03%) |
May 05, 2010 | 23.03 | 23.70 | 22.46 | 22.65 | 935,559 | -1.20(-5.02%) |
May 04, 2010 | 24.50 | 24.55 | 23.35 | 23.85 | 920,665 | -1.21(-4.84%) |
May 03, 2010 | 26.36 | 26.81 | 24.40 | 25.06 | 1,950,472 | -0.86(-3.31%) |
Apr 30, 2010 | 26.36 | 26.78 | 25.78 | 25.92 | 641,443 | -0.37(-1.40%) |
Apr 29, 2010 | 25.44 | 26.37 | 25.36 | 26.29 | 355,447 | +1.00(+3.95%) |
Apr 28, 2010 | 24.90 | 25.59 | 24.90 | 25.29 | 651,618 | +0.66(+2.68%) |
Apr 27, 2010 | 25.73 | 26.00 | 24.53 | 24.63 | 476,271 | -1.27(-4.90%) |
Apr 26, 2010 | 26.52 | 26.78 | 25.71 | 25.90 | 430,420 | -0.50(-1.89%) |
Apr 23, 2010 | 25.69 | 26.78 | 25.37 | 26.40 | 681,861 | +0.52(+2.00%) |
Apr 22, 2010 | 25.24 | 26.16 | 24.77 | 25.88 | 663,513 | +0.31(+1.21%) |
Apr 21, 2010 | 25.24 | 25.74 | 25.02 | 25.57 | 491,581 | +0.41(+1.63%) |
Apr 20, 2010 | 24.33 | 25.24 | 24.33 | 25.16 | 510,674 | +0.89(+3.68%) |
Apr 19, 2010 | 24.05 | 24.35 | 23.81 | 24.27 | 330,027 | +0.21(+0.87%) |
Apr 16, 2010 | 24.65 | 24.65 | 23.46 | 24.06 | 398,017 | -0.55(-2.25%) |
Apr 15, 2010 | 24.61 | 24.72 | 24.46 | 24.61 | 251,565 | -0.22(-0.89%) |
Apr 14, 2010 | 24.44 | 24.96 | 24.31 | 24.83 | 462,757 | +0.60(+2.48%) |
Apr 13, 2010 | 23.69 | 24.39 | 23.59 | 24.23 | 563,553 | +0.57(+2.42%) |
Apr 12, 2010 | 23.39 | 23.92 | 23.08 | 23.66 | 392,992 | +0.27(+1.17%) |
Apr 09, 2010 | 23.00 | 23.47 | 22.93 | 23.39 | 253,321 | +0.38(+1.63%) |
Apr 08, 2010 | 22.22 | 23.09 | 22.13 | 23.01 | 446,158 | +0.82(+3.67%) |
Apr 07, 2010 | 23.46 | 23.76 | 21.97 | 22.19 | 695,897 | -1.25(-5.33%) |
Apr 06, 2010 | 22.98 | 23.55 | 22.54 | 23.44 | 527,504 | +0.29(+1.26%) |
Apr 05, 2010 | 22.70 | 23.35 | 22.53 | 23.15 | 241,397 | +0.50(+2.21%) |
Apr 01, 2010 | 21.61 | 22.65 | 22.65 | 22.65 | 890,797 | +1.04(+4.82%) |
Mar 31, 2010 | 22.15 | 22.20 | 21.46 | 21.61 | 389,565 | -0.75(-3.35%) |
Mar 30, 2010 | 22.23 | 22.61 | 22.09 | 22.36 | 379,237 | +0.10(+0.45%) |
Mar 29, 2010 | 21.80 | 22.27 | 21.73 | 22.26 | 302,708 | +0.68(+3.14%) |
Mar 26, 2010 | 21.58 | 21.73 | 21.43 | 21.58 | 292,473 | +0.01(+0.06%) |
Mar 25, 2010 | 21.86 | 22.02 | 21.52 | 21.57 | 234,766 | -0.20(-0.93%) |
Mar 24, 2010 | 22.00 | 22.42 | 21.70 | 21.77 | 256,137 | -0.40(-1.80%) |
Mar 23, 2010 | 21.71 | 22.21 | 21.44 | 22.17 | 423,056 | +0.45(+2.05%) |
Mar 22, 2010 | 21.04 | 21.78 | 20.64 | 21.72 | 550,727 | +0.47(+2.21%) |
Mar 19, 2010 | 22.47 | 22.65 | 21.12 | 21.25 | 1,707,243 | -1.17(-5.23%) |
Mar 18, 2010 | 22.71 | 22.75 | 22.36 | 22.43 | 454,222 | -0.16(-0.71%) |
Mar 17, 2010 | 22.43 | 22.75 | 22.22 | 22.59 | 307,044 | +0.18(+0.82%) |
Mar 16, 2010 | 22.47 | 22.61 | 22.19 | 22.40 | 379,276 | -0.05(-0.24%) |
Mar 15, 2010 | 22.38 | 22.48 | 22.35 | 22.46 | 354,269 | +0.02(+0.08%) |
Mar 12, 2010 | 22.90 | 22.95 | 22.35 | 22.44 | 507,722 | -0.42(-1.85%) |
Mar 11, 2010 | 22.33 | 22.99 | 22.20 | 22.86 | 397,013 | +0.45(+2.02%) |
Mar 10, 2010 | 22.40 | 22.55 | 22.19 | 22.41 | 586,898 | +0.09(+0.40%) |
Mar 09, 2010 | 22.69 | 22.86 | 22.02 | 22.32 | 851,624 | -0.38(-1.65%) |
Mar 08, 2010 | 20.68 | 22.75 | 20.68 | 22.69 | 1,534,341 | +2.07(+10.01%) |
Mar 05, 2010 | 20.39 | 20.65 | 20.11 | 20.63 | 472,416 | +0.38(+1.88%) |
Mar 04, 2010 | 20.00 | 20.30 | 19.91 | 20.25 | 462,720 | +0.21(+1.07%) |
Mar 03, 2010 | 20.21 | 20.31 | 19.97 | 20.03 | 1,399,097 | -0.28(-1.38%) |
Mar 02, 2010 | 20.29 | 20.43 | 19.89 | 20.31 | 962,212 | -0.08(-0.41%) |
Mar 01, 2010 | 21.92 | 21.16 | 20.02 | 20.40 | 1,674,360 | -1.52(-6.93%) |
Feb 26, 2010 | 21.15 | 22.55 | 20.79 | 21.92 | 644,630 | +0.56(+2.62%) |
Feb 25, 2010 | 21.08 | 21.36 | 20.43 | 21.36 | 956,144 | -0.11(-0.53%) |
Feb 24, 2010 | 21.68 | 21.68 | 20.80 | 21.47 | 758,285 | -0.01(-0.06%) |
Feb 23, 2010 | 22.08 | 22.08 | 21.36 | 21.48 | 675,932 | -0.72(-3.24%) |
Feb 22, 2010 | 22.43 | 22.54 | 21.89 | 22.20 | 315,480 | -0.08(-0.37%) |
Feb 19, 2010 | 22.39 | 22.61 | 22.01 | 22.28 | 348,543 | +0.01(+0.03%) |
Feb 18, 2010 | 22.42 | 22.45 | 21.96 | 22.28 | 410,578 | -0.27(-1.21%) |
Feb 17, 2010 | 22.48 | 22.71 | 21.93 | 22.55 | 369,440 | +0.07(+0.29%) |
Feb 16, 2010 | 22.31 | 22.50 | 22.00 | 22.49 | 272,661 | +0.40(+1.83%) |
Feb 12, 2010 | 21.64 | 22.08 | 22.08 | 22.08 | 397,515 | +0.45(+2.06%) |
Feb 11, 2010 | 21.05 | 21.66 | 20.48 | 21.64 | 293,818 | +0.61(+2.89%) |
Feb 10, 2010 | 21.20 | 21.21 | 20.27 | 21.03 | 489,379 | -0.20(-0.93%) |
Feb 09, 2010 | 21.07 | 21.36 | 20.58 | 21.22 | 476,771 | +0.33(+1.57%) |
Feb 08, 2010 | 21.02 | 21.47 | 20.70 | 20.90 | 368,718 | -0.29(-1.35%) |
Feb 05, 2010 | 21.66 | 21.71 | 20.12 | 21.18 | 814,660 | -0.54(-2.47%) |
Feb 04, 2010 | 22.34 | 22.49 | 21.65 | 21.72 | 873,438 | -0.99(-4.35%) |
Feb 03, 2010 | 22.46 | 22.91 | 22.35 | 22.71 | 503,386 | +0.12(+0.55%) |
Feb 02, 2010 | 21.77 | 22.70 | 21.31 | 22.58 | 759,039 | +0.80(+3.69%) |
Feb 01, 2010 | 21.80 | 21.94 | 21.31 | 21.78 | 573,906 | +0.10(+0.44%) |
Jan 29, 2010 | 21.78 | 22.27 | 21.61 | 21.68 | 586,997 | +0.34(+1.60%) |
Jan 28, 2010 | 21.43 | 21.74 | 21.31 | 21.34 | 477,793 | -0.09(-0.40%) |
Jan 27, 2010 | 21.34 | 21.50 | 20.75 | 21.43 | 602,373 | -0.09(-0.42%) |
Jan 26, 2010 | 21.29 | 21.68 | 21.08 | 21.52 | 588,632 | +0.06(+0.28%) |
Jan 25, 2010 | 20.53 | 21.57 | 20.14 | 21.46 | 728,288 | +1.07(+5.26%) |
Jan 22, 2010 | 20.81 | 21.05 | 20.18 | 20.39 | 611,809 | -0.48(-2.31%) |
Jan 21, 2010 | 21.83 | 22.19 | 20.76 | 20.87 | 659,108 | -0.96(-4.42%) |
Jan 20, 2010 | 23.02 | 23.02 | 21.74 | 21.83 | 639,292 | -1.43(-6.17%) |
Jan 19, 2010 | 22.74 | 23.37 | 22.72 | 23.27 | 394,881 | +0.31(+1.35%) |
Jan 15, 2010 | 23.46 | 22.96 | 22.96 | 22.96 | 567,543 | -0.39(-1.66%) |
Jan 14, 2010 | 22.87 | 23.52 | 22.87 | 23.34 | 346,601 | +0.33(+1.42%) |
Jan 13, 2010 | 22.87 | 23.11 | 22.44 | 23.02 | 528,905 | +0.13(+0.57%) |
Jan 12, 2010 | 23.14 | 23.61 | 22.62 | 22.89 | 407,493 | -0.60(-2.53%) |
Jan 11, 2010 | 23.36 | 23.65 | 23.29 | 23.48 | 325,615 | +0.02(+0.10%) |
Jan 08, 2010 | 23.18 | 23.48 | 23.01 | 23.46 | 357,070 | +0.11(+0.46%) |
Jan 07, 2010 | 23.39 | 24.36 | 23.15 | 23.35 | 515,016 | +0.09(+0.38%) |
Jan 06, 2010 | 23.50 | 23.65 | 22.96 | 23.26 | 717,646 | -0.21(-0.89%) |
Jan 05, 2010 | 23.83 | 23.87 | 23.14 | 23.47 | 563,262 | -0.34(-1.43%) |
Jan 04, 2010 | 23.37 | 23.88 | 23.15 | 23.81 | 502,595 | +0.64(+2.75%) |
Dec 31, 2009 | 23.97 | 23.17 | 23.17 | 23.17 | 281,419 | -0.65(-2.72%) |
Dec 30, 2009 | 24.12 | 24.56 | 23.62 | 23.82 | 362,216 | -0.32(-1.31%) |
Dec 29, 2009 | 24.09 | 24.32 | 23.96 | 24.14 | 240,829 | +0.05(+0.22%) |
Dec 28, 2009 | 24.80 | 24.80 | 23.94 | 24.08 | 399,177 | -0.51(-2.08%) |
Dec 24, 2009 | 24.61 | 24.86 | 24.36 | 24.59 | 116,141 | +0.20(+0.81%) |
Dec 23, 2009 | 24.31 | 24.55 | 23.83 | 24.40 | 488,463 | +0.32(+1.31%) |
Dec 22, 2009 | 23.68 | 24.08 | 23.33 | 24.08 | 730,560 | +0.39(+1.66%) |
Dec 21, 2009 | 22.43 | 23.89 | 22.43 | 23.69 | 883,722 | +1.22(+5.43%) |
Dec 18, 2009 | 23.05 | 23.74 | 22.30 | 22.47 | 3,127,076 | -0.54(-2.35%) |
Dec 17, 2009 | 23.61 | 24.11 | 22.96 | 23.01 | 711,450 | -0.87(-3.64%) |
Dec 16, 2009 | 23.72 | 24.08 | 23.56 | 23.88 | 466,764 | +0.27(+1.16%) |
Dec 15, 2009 | 23.78 | 23.78 | 23.29 | 23.61 | 531,052 | -0.18(-0.75%) |
Dec 14, 2009 | 23.78 | 23.80 | 23.68 | 23.78 | 551,283 | -0.17(-0.70%) |
Dec 11, 2009 | 23.54 | 24.03 | 22.92 | 23.95 | 702,445 | +0.65(+2.81%) |
Dec 10, 2009 | 24.02 | 24.19 | 22.94 | 23.30 | 756,821 | -0.50(-2.10%) |
Dec 09, 2009 | 23.71 | 23.89 | 23.12 | 23.80 | 324,714 | -0.04(-0.17%) |
Dec 08, 2009 | 23.52 | 24.85 | 23.34 | 23.84 | 1,236,911 | +0.16(+0.68%) |
Dec 07, 2009 | 24.11 | 24.35 | 23.56 | 23.68 | 245,273 | -0.50(-2.07%) |
Dec 04, 2009 | 24.16 | 24.81 | 23.84 | 24.18 | 374,059 | +0.24(+0.99%) |
Dec 03, 2009 | 24.30 | 24.62 | 23.72 | 23.94 | 529,441 | -0.47(-1.93%) |
Dec 02, 2009 | 24.58 | 25.04 | 23.77 | 24.41 | 856,513 | -0.25(-1.01%) |