Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.83 | 38.91 | 38.22 | 38.56 | 524,075 | -0.27(-0.70%) |
Dec 30, 2010 | 39.06 | 39.75 | 38.81 | 38.83 | 550,774 | -0.27(-0.69%) |
Dec 29, 2010 | 38.78 | 39.15 | 38.32 | 39.10 | 485,597 | +0.54(+1.40%) |
Dec 28, 2010 | 39.29 | 39.33 | 38.04 | 38.56 | 689,577 | -0.66(-1.68%) |
Dec 27, 2010 | 38.84 | 39.38 | 38.33 | 39.22 | 449,522 | +0.01(+0.03%) |
Dec 23, 2010 | 38.79 | 39.37 | 38.43 | 39.21 | 1,073,612 | +0.53(+1.37%) |
Dec 22, 2010 | 39.36 | 39.45 | 38.37 | 38.68 | 928,400 | -0.59(-1.50%) |
Dec 21, 2010 | 39.62 | 39.72 | 38.43 | 39.27 | 1,416,753 | +0.00(+0.00%) |
Dec 20, 2010 | 40.33 | 40.64 | 39.23 | 39.27 | 1,224,575 | -0.84(-2.09%) |
Dec 17, 2010 | 40.50 | 40.74 | 40.05 | 40.11 | 1,802,584 | -0.33(-0.82%) |
Dec 16, 2010 | 40.84 | 40.87 | 39.69 | 40.44 | 2,315,071 | -0.40(-0.98%) |
Dec 15, 2010 | 41.33 | 41.47 | 40.79 | 40.84 | 1,972,724 | -0.43(-1.04%) |
Dec 14, 2010 | 40.59 | 41.33 | 40.44 | 41.27 | 2,212,100 | +0.92(+2.28%) |
Dec 13, 2010 | 40.46 | 40.69 | 40.02 | 40.35 | 1,081,184 | +0.14(+0.35%) |
Dec 10, 2010 | 40.83 | 40.91 | 39.94 | 40.21 | 1,722,578 | -0.46(-1.13%) |
Dec 09, 2010 | 40.49 | 40.81 | 40.16 | 40.67 | 1,573,683 | +0.65(+1.62%) |
Dec 08, 2010 | 40.36 | 40.36 | 39.48 | 40.02 | 1,421,454 | -0.35(-0.87%) |
Dec 07, 2010 | 40.16 | 40.59 | 39.79 | 40.37 | 1,839,686 | +0.64(+1.61%) |
Dec 06, 2010 | 39.87 | 40.09 | 39.27 | 39.73 | 1,592,327 | -0.14(-0.35%) |
Dec 03, 2010 | 37.99 | 40.23 | 37.77 | 39.87 | 5,849,561 | +3.11(+8.46%) |
Dec 02, 2010 | 36.05 | 37.08 | 35.96 | 36.76 | 2,879,898 | +0.86(+2.40%) |
Dec 01, 2010 | 35.56 | 35.94 | 35.31 | 35.90 | 2,142,589 | +1.15(+3.31%) |
Nov 30, 2010 | 34.03 | 35.20 | 33.67 | 34.75 | 1,539,897 | +0.49(+1.43%) |
Nov 29, 2010 | 34.72 | 34.80 | 33.90 | 34.26 | 871,543 | -0.44(-1.27%) |
Nov 26, 2010 | 34.73 | 35.10 | 34.40 | 34.70 | 500,966 | -0.30(-0.86%) |
Nov 24, 2010 | 33.89 | 35.00 | 35.00 | 35.00 | 1,537,193 | +1.31(+3.89%) |
Nov 23, 2010 | 33.66 | 33.75 | 33.26 | 33.69 | 1,720,588 | -0.51(-1.49%) |
Nov 22, 2010 | 33.84 | 34.24 | 33.52 | 34.20 | 1,470,893 | +0.39(+1.15%) |
Nov 19, 2010 | 33.54 | 33.94 | 33.33 | 33.81 | 1,235,977 | +0.30(+0.90%) |
Nov 18, 2010 | 33.53 | 33.65 | 32.73 | 33.51 | 2,029,499 | +0.60(+1.82%) |
Nov 17, 2010 | 31.84 | 33.19 | 31.65 | 32.91 | 5,637,526 | +1.07(+3.36%) |
Nov 16, 2010 | 32.44 | 32.53 | 31.39 | 31.84 | 677,828 | -0.80(-2.45%) |
Nov 15, 2010 | 32.87 | 33.42 | 32.54 | 32.64 | 611,178 | +0.08(+0.25%) |
Nov 12, 2010 | 33.32 | 33.48 | 32.24 | 32.56 | 789,225 | -1.03(-3.07%) |
Nov 11, 2010 | 33.94 | 34.09 | 32.71 | 33.59 | 1,102,344 | -1.01(-2.92%) |
Nov 10, 2010 | 34.54 | 34.79 | 33.70 | 34.60 | 732,373 | +0.07(+0.20%) |
Nov 09, 2010 | 34.90 | 35.37 | 34.33 | 34.53 | 594,845 | -0.38(-1.09%) |
Nov 08, 2010 | 34.83 | 35.04 | 34.30 | 34.91 | 913,432 | -0.24(-0.68%) |
Nov 05, 2010 | 35.55 | 35.94 | 34.95 | 35.15 | 751,092 | -0.35(-0.99%) |
Nov 04, 2010 | 34.99 | 35.75 | 34.96 | 35.50 | 1,103,310 | +1.00(+2.90%) |
Nov 03, 2010 | 34.65 | 34.87 | 33.52 | 34.50 | 1,082,731 | -0.37(-1.06%) |
Nov 02, 2010 | 33.99 | 34.88 | 33.93 | 34.87 | 1,220,160 | +1.21(+3.59%) |
Nov 01, 2010 | 33.94 | 34.66 | 33.19 | 33.66 | 1,046,944 | -0.17(-0.50%) |
Oct 29, 2010 | 33.08 | 34.06 | 33.01 | 33.83 | 1,081,039 | +0.67(+2.02%) |
Oct 28, 2010 | 32.65 | 33.28 | 32.65 | 33.16 | 1,655,657 | +0.74(+2.28%) |
Oct 27, 2010 | 32.29 | 32.58 | 31.34 | 32.42 | 1,050,326 | -0.26(-0.80%) |
Oct 25, 2010 | 31.76 | 32.95 | 31.39 | 32.68 | 1,952,971 | +1.29(+4.11%) |
Oct 22, 2010 | 31.18 | 31.67 | 31.00 | 31.39 | 919,782 | +0.28(+0.90%) |
Oct 21, 2010 | 30.68 | 31.30 | 30.25 | 31.11 | 2,102,922 | +0.75(+2.47%) |
Oct 20, 2010 | 28.76 | 30.54 | 28.70 | 30.36 | 1,711,891 | +1.88(+6.60%) |
Oct 19, 2010 | 28.71 | 29.24 | 28.10 | 28.48 | 832,021 | -0.72(-2.47%) |
Oct 18, 2010 | 28.67 | 29.30 | 28.67 | 29.20 | 821,233 | +0.31(+1.07%) |
Oct 15, 2010 | 29.54 | 29.72 | 25.53 | 28.89 | 1,612,484 | -0.17(-0.58%) |
Oct 14, 2010 | 29.15 | 29.33 | 28.82 | 29.06 | 653,755 | -0.04(-0.14%) |
Oct 13, 2010 | 28.79 | 29.34 | 28.70 | 29.10 | 948,622 | +0.44(+1.54%) |
Oct 12, 2010 | 27.95 | 28.90 | 27.26 | 28.66 | 1,068,526 | +0.59(+2.10%) |
Oct 11, 2010 | 27.89 | 28.41 | 27.67 | 28.07 | 468,047 | +0.22(+0.79%) |
Oct 08, 2010 | 27.85 | 28.08 | 27.53 | 27.85 | 739,662 | +0.00(+0.00%) |
Oct 07, 2010 | 27.59 | 28.13 | 27.15 | 27.85 | 1,691 | +0.45(+1.64%) |
Oct 06, 2010 | 28.56 | 28.72 | 27.18 | 27.40 | 951,939 | -1.15(-4.03%) |
Oct 05, 2010 | 28.37 | 28.75 | 28.00 | 28.55 | 2,974 | +0.60(+2.15%) |
Oct 04, 2010 | 28.28 | 28.52 | 27.22 | 27.95 | 1,707,268 | -0.51(-1.79%) |
Oct 01, 2010 | 28.46 | 31.40 | 28.46 | 28.46 | 3,055,677 | -2.62(-8.43%) |
Sep 30, 2010 | 28.79 | 31.39 | 28.50 | 31.08 | 2,996 | +2.03(+6.99%) |
Sep 29, 2010 | 29.07 | 29.29 | 28.80 | 29.05 | 879,367 | +0.04(+0.14%) |
Sep 28, 2010 | 28.88 | 29.35 | 28.08 | 29.01 | 1,413 | +0.39(+1.36%) |
Sep 27, 2010 | 28.90 | 28.94 | 28.50 | 28.62 | 637,111 | -0.12(-0.42%) |
Sep 24, 2010 | 28.19 | 28.80 | 28.11 | 28.74 | 1,622,859 | +1.01(+3.64%) |
Sep 23, 2010 | 27.94 | 28.62 | 27.56 | 27.73 | 3,587 | -0.46(-1.63%) |
Sep 22, 2010 | 28.57 | 28.90 | 27.91 | 28.19 | 1,203,366 | -0.59(-2.05%) |
Sep 21, 2010 | 29.37 | 29.40 | 28.70 | 28.78 | 1,276,543 | -0.72(-2.44%) |
Sep 20, 2010 | 28.57 | 29.54 | 28.55 | 29.50 | 1,654,587 | +1.00(+3.51%) |
Sep 17, 2010 | 28.50 | 28.74 | 27.97 | 28.50 | 2,522,727 | +0.89(+3.22%) |
Sep 15, 2010 | 27.50 | 27.66 | 27.28 | 27.61 | 1,167,519 | -0.10(-0.36%) |
Sep 14, 2010 | 27.12 | 28.00 | 26.90 | 27.71 | 1,466,859 | +0.46(+1.69%) |
Sep 13, 2010 | 26.89 | 27.52 | 26.89 | 27.25 | 1,807,148 | +0.64(+2.41%) |
Sep 10, 2010 | 26.52 | 26.73 | 26.22 | 26.61 | 589,098 | +0.30(+1.14%) |
Sep 09, 2010 | 26.57 | 27.10 | 26.22 | 26.31 | 1,242,248 | +0.17(+0.65%) |
Sep 08, 2010 | 26.68 | 26.90 | 25.89 | 26.14 | 530 | -0.36(-1.36%) |
Sep 07, 2010 | 26.34 | 26.66 | 26.29 | 26.50 | 3,705 | -0.06(-0.23%) |
Sep 03, 2010 | 25.95 | 26.72 | 25.73 | 26.56 | 1,275,496 | +1.00(+3.91%) |
Sep 02, 2010 | 25.51 | 25.60 | 24.88 | 25.56 | 1,641 | +0.26(+1.03%) |
Sep 01, 2010 | 24.60 | 25.90 | 24.42 | 25.30 | 2,995,679 | +1.14(+4.72%) |
Aug 31, 2010 | 24.16 | 25.00 | 23.99 | 24.16 | 1,100 | -0.82(-3.28%) |
Aug 30, 2010 | 24.41 | 25.12 | 24.18 | 24.98 | 2,288,367 | +0.46(+1.88%) |
Aug 27, 2010 | 24.52 | 24.61 | 23.78 | 24.52 | 1,016,855 | +0.37(+1.53%) |
Aug 26, 2010 | 24.73 | 24.73 | 23.79 | 24.15 | 2,085 | -0.17(-0.70%) |
Aug 25, 2010 | 22.86 | 25.04 | 22.77 | 24.32 | 3,967 | +1.90(+8.47%) |
Aug 24, 2010 | 22.02 | 22.50 | 21.25 | 22.42 | 11,603 | -0.01(-0.04%) |
Aug 23, 2010 | 22.76 | 22.91 | 22.16 | 22.43 | 930,438 | -0.17(-0.75%) |
Aug 20, 2010 | 22.28 | 23.08 | 22.13 | 22.60 | 1,597,975 | +0.26(+1.16%) |
Aug 19, 2010 | 22.69 | 23.02 | 22.19 | 22.34 | 6,518 | -0.40(-1.76%) |
Aug 18, 2010 | 22.27 | 22.90 | 22.03 | 22.74 | 29,316 | +0.37(+1.65%) |
Aug 17, 2010 | 21.97 | 22.97 | 21.97 | 22.37 | 4,852 | +0.77(+3.56%) |
Aug 16, 2010 | 21.25 | 21.75 | 21.11 | 21.60 | 847,101 | +0.17(+0.79%) |
Aug 13, 2010 | 21.43 | 21.68 | 21.16 | 21.43 | 670,479 | -0.09(-0.42%) |
Aug 12, 2010 | 21.43 | 21.56 | 20.97 | 21.52 | 832,252 | -0.15(-0.69%) |
Aug 11, 2010 | 22.61 | 22.61 | 21.54 | 21.67 | 9,210 | -1.53(-6.59%) |
Aug 10, 2010 | 23.52 | 23.55 | 22.93 | 23.20 | 1,083,325 | -0.54(-2.27%) |
Aug 09, 2010 | 23.08 | 23.74 | 23.00 | 23.74 | 813,958 | +0.86(+3.76%) |
Aug 06, 2010 | 22.88 | 23.13 | 22.27 | 22.88 | 679,500 | -0.15(-0.65%) |
Aug 05, 2010 | 22.91 | 23.17 | 22.75 | 23.03 | 698,338 | -0.07(-0.30%) |
Aug 04, 2010 | 22.32 | 23.17 | 22.18 | 23.10 | 235 | +1.01(+4.57%) |
Aug 03, 2010 | 22.44 | 22.48 | 22.01 | 22.09 | 989 | -0.52(-2.30%) |
Aug 02, 2010 | 22.39 | 22.71 | 21.87 | 22.61 | 841,273 | +0.73(+3.34%) |
Jul 30, 2010 | 21.88 | 22.02 | 21.20 | 21.88 | 589,927 | +0.17(+0.78%) |
Jul 29, 2010 | 21.99 | 22.26 | 21.05 | 21.71 | 1,058,062 | -0.14(-0.64%) |
Jul 28, 2010 | 21.85 | 22.56 | 21.69 | 21.85 | 3,028 | -0.73(-3.23%) |
Jul 27, 2010 | 22.85 | 22.92 | 22.27 | 22.58 | 1,136,312 | +0.06(+0.27%) |
Jul 26, 2010 | 21.31 | 22.55 | 21.07 | 22.52 | 1,951,644 | +1.34(+6.33%) |
Jul 23, 2010 | 20.88 | 21.47 | 20.66 | 21.18 | 946,883 | +0.21(+1.00%) |
Jul 22, 2010 | 20.71 | 21.15 | 20.61 | 20.97 | 963 | +0.65(+3.20%) |
Jul 21, 2010 | 20.99 | 21.13 | 20.19 | 20.32 | 1,319,511 | -0.55(-2.64%) |
Jul 20, 2010 | 19.57 | 20.90 | 19.26 | 20.87 | 1,126,631 | +0.95(+4.77%) |
Jul 19, 2010 | 19.83 | 20.06 | 19.52 | 19.92 | 597,120 | +0.12(+0.61%) |
Jul 16, 2010 | 19.80 | 20.20 | 19.59 | 19.80 | 1,238,904 | +0.01(+0.05%) |
Jul 15, 2010 | 20.50 | 20.51 | 19.72 | 19.79 | 784,100 | -0.65(-3.18%) |
Jul 14, 2010 | 20.20 | 20.60 | 20.13 | 20.44 | 796,583 | +0.07(+0.34%) |
Jul 13, 2010 | 20.37 | 20.49 | 19.69 | 20.37 | 7,401 | +0.59(+2.98%) |
Jul 12, 2010 | 20.19 | 20.31 | 19.60 | 19.78 | 511,200 | -0.49(-2.42%) |
Jul 09, 2010 | 20.27 | 20.35 | 19.56 | 20.27 | 803,289 | +0.63(+3.21%) |
Jul 08, 2010 | 19.64 | 19.84 | 19.25 | 19.64 | 2,249 | +0.35(+1.81%) |
Jul 07, 2010 | 18.56 | 19.32 | 18.40 | 19.29 | 1,027,085 | +0.86(+4.67%) |
Jul 06, 2010 | 18.43 | 19.37 | 18.27 | 18.43 | 3,785 | -0.53(-2.80%) |
Jul 02, 2010 | 18.96 | 19.51 | 18.82 | 18.96 | 947,065 | -0.32(-1.66%) |
Jul 01, 2010 | 18.89 | 19.35 | 18.03 | 19.28 | 1,847,491 | +0.35(+1.85%) |
Jun 30, 2010 | 18.93 | 19.73 | 18.80 | 18.93 | 6,176 | -0.48(-2.47%) |
Jun 29, 2010 | 20.01 | 20.02 | 19.20 | 19.41 | 407 | -1.33(-6.41%) |
Jun 25, 2010 | 20.74 | 20.94 | 19.74 | 20.74 | 2,653,829 | +1.03(+5.23%) |
Jun 24, 2010 | 19.71 | 20.22 | 19.65 | 19.71 | 377 | -0.37(-1.84%) |
Jun 23, 2010 | 19.76 | 20.34 | 19.34 | 20.08 | 1,127,311 | +0.14(+0.70%) |
Jun 22, 2010 | 19.94 | 20.75 | 19.78 | 19.94 | 1,849 | -0.40(-1.97%) |
Jun 21, 2010 | 20.86 | 21.21 | 20.16 | 20.34 | 744,646 | -0.10(-0.49%) |
Jun 18, 2010 | 20.44 | 21.25 | 20.41 | 20.44 | 972,138 | -0.38(-1.83%) |
Jun 17, 2010 | 20.82 | 20.93 | 20.32 | 20.82 | 576 | +0.12(+0.58%) |
Jun 16, 2010 | 20.74 | 21.06 | 20.58 | 20.70 | 1,230,140 | -0.39(-1.85%) |
Jun 15, 2010 | 21.09 | 21.19 | 19.86 | 21.09 | 3,214 | +1.34(+6.78%) |
Jun 14, 2010 | 20.01 | 20.21 | 19.72 | 19.75 | 1,464,280 | -0.31(-1.55%) |
Jun 11, 2010 | 19.64 | 20.44 | 19.36 | 20.06 | 2,106,596 | +0.82(+4.26%) |
Jun 10, 2010 | 19.24 | 19.27 | 18.31 | 19.24 | 4,474 | +1.16(+6.42%) |
Jun 09, 2010 | 18.30 | 18.70 | 17.93 | 18.08 | 1,160,362 | -0.23(-1.26%) |
Jun 08, 2010 | 18.19 | 18.39 | 17.86 | 18.31 | 1,747,712 | +0.07(+0.38%) |
Jun 07, 2010 | 19.09 | 19.14 | 18.19 | 18.24 | 1,555,488 | -0.83(-4.35%) |
Jun 04, 2010 | 19.07 | 19.76 | 19.02 | 19.07 | 1,571,720 | -1.08(-5.36%) |
Jun 03, 2010 | 20.15 | 20.65 | 19.92 | 20.15 | 1,848,748 | +0.11(+0.55%) |
Jun 02, 2010 | 20.04 | 20.08 | 19.50 | 20.04 | 1,857,872 | +0.33(+1.67%) |
Jun 01, 2010 | 19.71 | 20.26 | 19.65 | 19.71 | 2,983 | -0.47(-2.33%) |
May 28, 2010 | 20.18 | 20.60 | 19.91 | 20.18 | 2,461,853 | +0.04(+0.20%) |
May 27, 2010 | 18.38 | 20.39 | 18.33 | 20.14 | 4,081,990 | +2.83(+16.35%) |
May 26, 2010 | 17.31 | 17.81 | 16.92 | 17.31 | 3,015 | +0.49(+2.91%) |
May 25, 2010 | 16.63 | 16.87 | 16.27 | 16.82 | 1,615,203 | -0.35(-2.04%) |
May 24, 2010 | 17.41 | 17.60 | 17.13 | 17.17 | 1,054,546 | -0.44(-2.50%) |
May 21, 2010 | 16.47 | 17.88 | 16.43 | 17.61 | 1,523,521 | +0.66(+3.89%) |
May 20, 2010 | 16.75 | 17.34 | 16.69 | 16.95 | 1,315,186 | -1.14(-6.30%) |
May 19, 2010 | 18.47 | 18.79 | 17.69 | 18.09 | 807,464 | -0.50(-2.69%) |
May 18, 2010 | 18.96 | 19.05 | 18.37 | 18.59 | 978,612 | -0.06(-0.32%) |
May 17, 2010 | 18.86 | 19.35 | 18.25 | 18.65 | 717,655 | -0.18(-0.96%) |
May 14, 2010 | 18.83 | 19.12 | 18.59 | 18.83 | 1,497,104 | -0.42(-2.18%) |
May 13, 2010 | 19.02 | 19.46 | 18.94 | 19.25 | 1,700,114 | +0.13(+0.68%) |
May 12, 2010 | 18.50 | 19.33 | 18.50 | 19.12 | 1,098,703 | +0.82(+4.48%) |
May 11, 2010 | 18.39 | 18.72 | 18.27 | 18.30 | 1,006,112 | +0.18(+0.99%) |
May 10, 2010 | 17.85 | 18.13 | 17.65 | 18.12 | 1,171,920 | +1.26(+7.47%) |
May 07, 2010 | 17.26 | 17.65 | 16.54 | 16.86 | 1,474,215 | +0.15(+0.90%) |
May 06, 2010 | 18.44 | 18.59 | 15.62 | 16.71 | 1,749,238 | -1.53(-8.39%) |
May 05, 2010 | 18.60 | 19.01 | 18.23 | 18.24 | 1,112,368 | -0.30(-1.62%) |
May 04, 2010 | 19.12 | 19.12 | 18.39 | 18.54 | 389 | -0.94(-4.83%) |
May 03, 2010 | 19.01 | 19.52 | 19.00 | 19.48 | 868,843 | +0.45(+2.36%) |
Apr 30, 2010 | 19.99 | 20.00 | 19.01 | 19.03 | 952,983 | -1.01(-5.04%) |
Apr 29, 2010 | 20.07 | 20.20 | 19.93 | 20.04 | 871,145 | +0.06(+0.30%) |
Apr 28, 2010 | 20.58 | 20.61 | 19.79 | 19.98 | 934,335 | -0.60(-2.92%) |
Apr 27, 2010 | 21.13 | 21.39 | 20.51 | 20.58 | 1,156 | -0.75(-3.52%) |
Apr 26, 2010 | 21.31 | 21.60 | 21.27 | 21.33 | 939,952 | -0.08(-0.37%) |
Apr 23, 2010 | 21.35 | 21.50 | 21.03 | 21.41 | 1,269,828 | +0.13(+0.61%) |
Apr 22, 2010 | 19.98 | 21.35 | 19.93 | 21.28 | 1,106,070 | +0.94(+4.62%) |
Apr 21, 2010 | 20.49 | 20.60 | 20.16 | 20.34 | 1,330,030 | -0.35(-1.69%) |
Apr 20, 2010 | 20.20 | 20.69 | 20.08 | 20.69 | 1,055,201 | +0.65(+3.24%) |
Apr 19, 2010 | 20.26 | 20.36 | 19.14 | 20.04 | 1,894,862 | -0.34(-1.67%) |
Apr 16, 2010 | 20.53 | 20.99 | 20.32 | 20.38 | 1,308,135 | -0.39(-1.88%) |
Apr 15, 2010 | 20.69 | 20.83 | 20.52 | 20.77 | 812,832 | -0.21(-1.00%) |
Apr 14, 2010 | 20.46 | 21.11 | 20.35 | 20.98 | 1,169,695 | +0.58(+2.84%) |
Apr 13, 2010 | 20.43 | 20.63 | 20.25 | 20.40 | 684,773 | -0.13(-0.63%) |
Apr 12, 2010 | 20.54 | 20.69 | 20.44 | 20.53 | 617,488 | -0.08(-0.39%) |
Apr 09, 2010 | 20.78 | 20.81 | 20.42 | 20.61 | 630,167 | -0.12(-0.58%) |
Apr 08, 2010 | 20.48 | 20.87 | 20.20 | 20.73 | 769,583 | +0.18(+0.88%) |
Apr 07, 2010 | 20.67 | 20.74 | 20.34 | 20.55 | 1,412,285 | -0.31(-1.49%) |
Apr 06, 2010 | 20.52 | 20.97 | 20.46 | 20.86 | 997,788 | +0.10(+0.48%) |
Apr 05, 2010 | 20.61 | 20.93 | 20.43 | 20.76 | 974,396 | +0.41(+2.01%) |
Apr 01, 2010 | 20.46 | 20.35 | 20.35 | 20.35 | 1,092,900 | +0.14(+0.69%) |
Mar 31, 2010 | 20.51 | 20.57 | 20.16 | 20.21 | 1,055,001 | -0.35(-1.70%) |
Mar 30, 2010 | 20.39 | 20.75 | 20.27 | 20.56 | 1,184,074 | +0.13(+0.64%) |
Mar 29, 2010 | 20.44 | 20.73 | 20.36 | 20.43 | 1,330,994 | +0.12(+0.59%) |
Mar 26, 2010 | 19.82 | 20.48 | 19.82 | 20.31 | 2,211,138 | +0.70(+3.57%) |
Mar 25, 2010 | 20.21 | 20.32 | 19.54 | 19.61 | 1,616,056 | -0.36(-1.80%) |
Mar 24, 2010 | 20.39 | 20.44 | 19.13 | 19.97 | 5,539,833 | -0.87(-4.17%) |
Mar 23, 2010 | 20.70 | 20.95 | 20.40 | 20.84 | 2,073,241 | -0.01(-0.05%) |
Mar 22, 2010 | 20.56 | 21.05 | 20.48 | 20.85 | 1,976,061 | -0.34(-1.60%) |
Mar 19, 2010 | 21.70 | 21.94 | 21.14 | 21.19 | 1,329,732 | -0.47(-2.17%) |
Mar 18, 2010 | 23.02 | 23.04 | 21.63 | 21.66 | 1,900,793 | -1.30(-5.66%) |
Mar 17, 2010 | 23.00 | 23.48 | 22.90 | 22.96 | 767,490 | +0.07(+0.31%) |
Mar 16, 2010 | 22.61 | 22.96 | 22.58 | 22.89 | 916,251 | +0.22(+0.97%) |
Mar 15, 2010 | 22.56 | 22.72 | 22.48 | 22.67 | 848,887 | -0.39(-1.69%) |
Mar 12, 2010 | 23.24 | 23.33 | 22.80 | 23.06 | 996,815 | +0.07(+0.30%) |
Mar 11, 2010 | 22.74 | 23.03 | 22.41 | 22.99 | 1,343,407 | +0.25(+1.10%) |
Mar 10, 2010 | 22.93 | 23.75 | 22.67 | 22.74 | 2,027,017 | +0.09(+0.40%) |
Mar 09, 2010 | 22.02 | 91.75 | 21.91 | 22.65 | 2,364,270 | +0.44(+1.98%) |
Mar 08, 2010 | 21.95 | 22.35 | 21.83 | 22.21 | 1,069,512 | +0.32(+1.46%) |
Mar 05, 2010 | 21.23 | 22.78 | 21.23 | 21.89 | 2,291,689 | +0.75(+3.55%) |
Mar 04, 2010 | 20.91 | 21.15 | 20.62 | 21.14 | 722,974 | +0.23(+1.10%) |
Mar 03, 2010 | 19.68 | 21.50 | 19.54 | 20.91 | 2,821,993 | +0.26(+1.25%) |
Mar 02, 2010 | 19.75 | 20.75 | 19.67 | 20.65 | 2,451,089 | +0.94(+4.78%) |
Mar 01, 2010 | 19.43 | 19.77 | 19.39 | 19.71 | 1,380,307 | +0.41(+2.12%) |
Feb 26, 2010 | 19.43 | 19.48 | 19.10 | 19.30 | 750,851 | -0.06(-0.31%) |
Feb 25, 2010 | 19.01 | 19.47 | 18.49 | 19.36 | 544,834 | -0.03(-0.15%) |
Feb 24, 2010 | 18.92 | 19.56 | 18.84 | 19.39 | 480,857 | +0.52(+2.76%) |
Feb 23, 2010 | 18.80 | 19.01 | 18.73 | 18.87 | 760,433 | -0.03(-0.16%) |
Feb 22, 2010 | 18.71 | 19.00 | 18.67 | 18.90 | 381,135 | +0.24(+1.29%) |
Feb 19, 2010 | 18.64 | 18.84 | 18.52 | 18.66 | 698,994 | +0.01(+0.05%) |
Feb 18, 2010 | 18.60 | 18.68 | 18.28 | 18.65 | 389,911 | -0.03(-0.16%) |
Feb 17, 2010 | 18.76 | 18.90 | 18.50 | 18.68 | 376,493 | +0.00(+0.00%) |
Feb 16, 2010 | 18.40 | 18.69 | 18.25 | 18.68 | 276,516 | +0.43(+2.36%) |
Feb 12, 2010 | 17.88 | 18.25 | 18.25 | 18.25 | 522,100 | +0.12(+0.66%) |
Feb 11, 2010 | 17.70 | 18.21 | 17.67 | 18.13 | 494,036 | +0.33(+1.85%) |
Feb 10, 2010 | 17.60 | 18.15 | 17.46 | 17.80 | 695,034 | +0.14(+0.79%) |
Feb 09, 2010 | 17.67 | 17.86 | 17.41 | 17.66 | 549,986 | +0.09(+0.51%) |
Feb 08, 2010 | 17.41 | 17.92 | 17.31 | 17.57 | 734,839 | +0.31(+1.80%) |
Feb 05, 2010 | 17.10 | 17.27 | 16.63 | 17.26 | 495,191 | +0.16(+0.94%) |
Feb 04, 2010 | 18.02 | 18.06 | 17.10 | 17.10 | 787,434 | -1.04(-5.73%) |
Feb 03, 2010 | 18.59 | 18.75 | 18.09 | 18.14 | 641,580 | -0.42(-2.26%) |
Feb 02, 2010 | 18.59 | 19.00 | 18.46 | 18.56 | 630,157 | -0.06(-0.32%) |
Feb 01, 2010 | 17.89 | 18.65 | 17.82 | 18.62 | 846,704 | +0.83(+4.67%) |
Jan 29, 2010 | 17.80 | 18.00 | 17.67 | 17.79 | 1,284,895 | +0.13(+0.74%) |
Jan 28, 2010 | 18.37 | 18.40 | 17.46 | 17.66 | 812,150 | -0.66(-3.60%) |
Jan 27, 2010 | 18.09 | 18.34 | 17.88 | 18.32 | 617,442 | +0.11(+0.60%) |
Jan 26, 2010 | 18.64 | 18.71 | 18.15 | 18.21 | 607,618 | -0.46(-2.46%) |
Jan 25, 2010 | 18.76 | 18.99 | 18.55 | 18.67 | 831,534 | +0.03(+0.16%) |
Jan 22, 2010 | 19.10 | 19.42 | 18.54 | 18.64 | 2,049,593 | -0.47(-2.46%) |
Jan 21, 2010 | 18.42 | 19.17 | 18.37 | 19.11 | 2,466,816 | +0.78(+4.26%) |
Jan 20, 2010 | 18.69 | 18.69 | 18.22 | 18.33 | 1,106,697 | -0.53(-2.81%) |
Jan 19, 2010 | 18.34 | 19.01 | 18.34 | 18.86 | 1,239,914 | +0.62(+3.40%) |
Jan 15, 2010 | 18.64 | 18.24 | 18.24 | 18.24 | 1,661,000 | -0.39(-2.09%) |
Jan 14, 2010 | 17.94 | 18.70 | 17.94 | 18.63 | 2,250,739 | +0.29(+1.58%) |
Jan 13, 2010 | 17.41 | 18.40 | 17.30 | 18.34 | 1,568,527 | +1.06(+6.13%) |
Jan 12, 2010 | 17.04 | 17.29 | 16.79 | 17.28 | 1,357,316 | +0.02(+0.12%) |
Jan 11, 2010 | 17.67 | 17.82 | 17.19 | 17.26 | 834,726 | -0.30(-1.71%) |
Jan 08, 2010 | 17.58 | 17.92 | 17.54 | 17.56 | 733,259 | +0.35(+2.03%) |
Jan 07, 2010 | 16.96 | 17.27 | 16.49 | 17.21 | 678,247 | +0.03(+0.17%) |
Jan 06, 2010 | 17.10 | 17.36 | 17.08 | 17.18 | 521,023 | +0.11(+0.64%) |
Jan 05, 2010 | 17.40 | 17.40 | 17.01 | 17.07 | 820,416 | -0.12(-0.70%) |