Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.56 | 36.81 | 36.13 | 36.28 | 173,258 | -0.40(-1.09%) |
Dec 30, 2010 | 36.34 | 37.01 | 36.16 | 36.68 | 187,986 | +0.27(+0.74%) |
Dec 29, 2010 | 35.93 | 36.48 | 35.79 | 36.41 | 237,891 | +0.65(+1.82%) |
Dec 28, 2010 | 36.06 | 36.48 | 35.71 | 35.76 | 157,653 | -0.22(-0.60%) |
Dec 27, 2010 | 36.31 | 36.37 | 35.45 | 35.98 | 324,169 | -0.51(-1.40%) |
Dec 23, 2010 | 36.60 | 37.31 | 36.41 | 36.49 | 180,870 | -0.15(-0.40%) |
Dec 22, 2010 | 36.24 | 37.33 | 36.24 | 36.64 | 393,998 | +0.51(+1.42%) |
Dec 21, 2010 | 36.44 | 36.54 | 35.71 | 36.12 | 333,510 | -0.22(-0.60%) |
Dec 20, 2010 | 36.75 | 37.05 | 36.15 | 36.34 | 371,718 | -0.30(-0.81%) |
Dec 17, 2010 | 36.64 | 36.89 | 36.31 | 36.64 | 991,292 | -0.10(-0.28%) |
Dec 16, 2010 | 36.39 | 36.86 | 35.92 | 36.74 | 517,776 | +0.48(+1.32%) |
Dec 15, 2010 | 36.68 | 37.40 | 36.13 | 36.26 | 308,464 | -0.48(-1.30%) |
Dec 14, 2010 | 35.82 | 37.22 | 35.38 | 36.74 | 459,757 | +1.12(+3.15%) |
Dec 13, 2010 | 36.31 | 36.57 | 35.51 | 35.62 | 378,352 | -0.63(-1.73%) |
Dec 10, 2010 | 35.50 | 36.64 | 35.48 | 36.24 | 423,448 | +0.86(+2.43%) |
Dec 09, 2010 | 34.78 | 35.50 | 34.29 | 35.38 | 552,375 | +0.84(+2.44%) |
Dec 08, 2010 | 34.60 | 34.97 | 34.21 | 34.54 | 427,197 | +0.10(+0.28%) |
Dec 07, 2010 | 34.65 | 35.60 | 34.33 | 34.45 | 619,041 | +0.34(+0.99%) |
Dec 06, 2010 | 34.15 | 34.55 | 33.84 | 34.11 | 480,612 | -0.16(-0.46%) |
Dec 03, 2010 | 33.73 | 34.42 | 33.52 | 34.26 | 725,437 | +0.36(+1.05%) |
Dec 02, 2010 | 33.93 | 34.03 | 33.30 | 33.91 | 550,074 | +0.10(+0.28%) |
Dec 01, 2010 | 34.37 | 35.01 | 33.67 | 33.81 | 690,745 | +0.16(+0.49%) |
Nov 30, 2010 | 33.59 | 34.03 | 33.49 | 33.65 | 835,129 | -0.40(-1.17%) |
Nov 29, 2010 | 34.79 | 34.90 | 33.46 | 34.05 | 423,946 | -1.12(-3.19%) |
Nov 26, 2010 | 34.86 | 35.57 | 34.75 | 35.17 | 130,160 | -0.03(-0.07%) |
Nov 24, 2010 | 34.47 | 35.19 | 35.19 | 35.19 | 398,551 | +0.93(+2.71%) |
Nov 23, 2010 | 34.38 | 34.66 | 33.75 | 34.27 | 273,883 | -0.55(-1.57%) |
Nov 22, 2010 | 34.47 | 35.62 | 33.97 | 34.81 | 380,391 | +0.28(+0.80%) |
Nov 19, 2010 | 34.15 | 34.64 | 33.69 | 34.53 | 278,586 | +0.24(+0.71%) |
Nov 18, 2010 | 33.67 | 34.95 | 33.62 | 34.29 | 625,944 | +0.86(+2.57%) |
Nov 17, 2010 | 33.04 | 33.58 | 32.97 | 33.43 | 418,954 | +0.54(+1.63%) |
Nov 16, 2010 | 32.68 | 33.70 | 32.36 | 32.90 | 461,050 | -0.03(-0.11%) |
Nov 15, 2010 | 32.89 | 33.62 | 32.78 | 32.93 | 318,049 | +0.22(+0.66%) |
Nov 12, 2010 | 32.71 | 33.46 | 32.45 | 32.71 | 443,969 | -0.54(-1.62%) |
Nov 11, 2010 | 32.50 | 33.49 | 32.32 | 33.25 | 653,188 | +0.16(+0.50%) |
Nov 10, 2010 | 32.78 | 33.12 | 31.94 | 33.09 | 546,752 | +0.42(+1.27%) |
Nov 09, 2010 | 33.68 | 33.81 | 32.41 | 32.67 | 511,467 | -0.92(-2.73%) |
Nov 08, 2010 | 32.87 | 33.62 | 32.01 | 33.59 | 482,798 | +0.49(+1.47%) |
Nov 05, 2010 | 32.37 | 33.35 | 32.06 | 33.10 | 414,667 | +0.81(+2.52%) |
Nov 04, 2010 | 32.06 | 32.51 | 31.63 | 32.29 | 655,095 | +0.94(+3.01%) |
Nov 03, 2010 | 30.49 | 31.49 | 30.31 | 31.35 | 737,968 | +0.94(+3.11%) |
Nov 02, 2010 | 30.66 | 30.80 | 29.50 | 30.40 | 457,744 | +0.29(+0.95%) |
Nov 01, 2010 | 30.83 | 31.35 | 29.80 | 30.11 | 421,013 | -0.44(-1.45%) |
Oct 29, 2010 | 29.96 | 30.70 | 29.73 | 30.56 | 436,002 | +0.49(+1.64%) |
Oct 28, 2010 | 30.47 | 30.58 | 29.42 | 30.06 | 571,313 | -0.19(-0.63%) |
Oct 27, 2010 | 30.13 | 30.51 | 29.36 | 30.25 | 646,623 | +2.23(+7.95%) |
Oct 25, 2010 | 28.06 | 29.02 | 27.91 | 28.03 | 344,746 | +0.21(+0.75%) |
Oct 22, 2010 | 27.91 | 28.04 | 27.27 | 27.82 | 270,685 | +0.03(+0.12%) |
Oct 21, 2010 | 28.14 | 28.89 | 27.06 | 27.78 | 388,832 | -0.07(-0.25%) |
Oct 20, 2010 | 27.53 | 28.28 | 27.39 | 27.85 | 311,595 | +0.50(+1.84%) |
Oct 19, 2010 | 27.74 | 28.62 | 27.02 | 27.35 | 564,327 | -0.94(-3.31%) |
Oct 18, 2010 | 28.10 | 28.36 | 27.39 | 28.29 | 508,314 | -0.46(-1.60%) |
Oct 15, 2010 | 29.28 | 29.47 | 28.44 | 28.75 | 451,529 | -0.10(-0.33%) |
Oct 14, 2010 | 28.86 | 29.07 | 28.44 | 28.84 | 613,003 | +0.01(+0.03%) |
Oct 13, 2010 | 28.89 | 29.40 | 28.55 | 28.83 | 816,033 | +0.24(+0.85%) |
Oct 12, 2010 | 27.56 | 28.81 | 27.31 | 28.59 | 525,585 | +1.00(+3.61%) |
Oct 11, 2010 | 27.73 | 28.08 | 27.26 | 27.59 | 434,119 | -0.18(-0.66%) |
Oct 08, 2010 | 27.78 | 27.96 | 27.00 | 27.78 | 364,666 | +0.55(+2.01%) |
Oct 07, 2010 | 27.32 | 27.61 | 26.58 | 27.23 | 560 | +0.09(+0.32%) |
Oct 06, 2010 | 26.76 | 27.16 | 26.32 | 27.14 | 562,346 | +0.26(+0.97%) |
Oct 05, 2010 | 26.00 | 27.30 | 26.00 | 26.88 | 539,860 | +1.26(+4.90%) |
Oct 04, 2010 | 25.78 | 25.85 | 25.14 | 25.63 | 570,361 | -0.19(-0.74%) |
Oct 01, 2010 | 25.82 | 26.48 | 25.66 | 25.82 | 390,724 | -0.08(-0.31%) |
Sep 30, 2010 | 25.89 | 26.22 | 24.53 | 25.90 | 570,657 | +0.76(+3.01%) |
Sep 29, 2010 | 24.69 | 25.31 | 24.54 | 25.14 | 273,940 | +0.26(+1.04%) |
Sep 28, 2010 | 24.83 | 24.96 | 24.17 | 24.88 | 264 | +0.07(+0.28%) |
Sep 27, 2010 | 24.32 | 25.08 | 24.12 | 24.81 | 287,407 | +0.48(+1.96%) |
Sep 24, 2010 | 23.37 | 24.53 | 23.17 | 24.33 | 436,710 | +1.34(+5.84%) |
Sep 23, 2010 | 22.99 | 23.50 | 22.64 | 22.99 | 30,742 | -0.13(-0.56%) |
Sep 22, 2010 | 23.38 | 23.81 | 22.86 | 23.12 | 430,825 | -0.33(-1.40%) |
Sep 21, 2010 | 23.90 | 24.13 | 23.25 | 23.45 | 393,180 | -0.54(-2.24%) |
Sep 20, 2010 | 23.49 | 24.07 | 23.40 | 23.99 | 457,213 | +0.66(+2.82%) |
Sep 17, 2010 | 23.33 | 24.58 | 23.06 | 23.33 | 737,502 | -1.17(-4.78%) |
Sep 15, 2010 | 24.26 | 24.70 | 23.94 | 24.50 | 247,949 | +0.06(+0.25%) |
Sep 14, 2010 | 23.80 | 24.92 | 23.80 | 24.44 | 448,148 | +0.62(+2.58%) |
Sep 13, 2010 | 23.55 | 24.11 | 23.32 | 23.82 | 352,144 | +0.71(+3.07%) |
Sep 10, 2010 | 23.36 | 23.74 | 22.98 | 23.11 | 389,855 | -0.10(-0.41%) |
Sep 09, 2010 | 24.56 | 24.56 | 23.10 | 23.21 | 374,406 | -0.94(-3.91%) |
Sep 08, 2010 | 23.92 | 24.27 | 23.55 | 24.15 | 343,550 | +0.39(+1.64%) |
Sep 07, 2010 | 24.67 | 24.67 | 23.66 | 23.76 | 891 | -1.14(-4.56%) |
Sep 03, 2010 | 24.04 | 25.29 | 24.03 | 24.90 | 354,434 | +1.22(+5.16%) |
Sep 02, 2010 | 23.08 | 24.16 | 23.03 | 23.68 | 791 | +0.51(+2.21%) |
Sep 01, 2010 | 22.30 | 23.23 | 22.30 | 23.16 | 480,283 | +1.40(+6.45%) |
Aug 31, 2010 | 21.61 | 22.33 | 21.12 | 21.76 | 1,961 | +0.39(+1.82%) |
Aug 30, 2010 | 21.54 | 21.83 | 21.22 | 21.37 | 505,567 | +0.18(+0.86%) |
Aug 27, 2010 | 21.60 | 21.73 | 20.99 | 21.19 | 781,655 | -0.01(-0.04%) |
Aug 26, 2010 | 22.25 | 22.47 | 21.05 | 21.20 | 558,529 | -0.95(-4.30%) |
Aug 25, 2010 | 21.56 | 22.26 | 21.21 | 22.15 | 618 | +0.41(+1.87%) |
Aug 24, 2010 | 21.65 | 22.18 | 20.85 | 21.74 | 2,513 | -0.33(-1.49%) |
Aug 23, 2010 | 22.86 | 23.49 | 22.05 | 22.07 | 360,220 | -0.62(-2.75%) |
Aug 20, 2010 | 22.71 | 22.75 | 21.94 | 22.70 | 328,612 | -0.10(-0.46%) |
Aug 19, 2010 | 23.99 | 24.27 | 22.71 | 22.80 | 2,160 | -1.26(-5.22%) |
Aug 18, 2010 | 24.15 | 24.36 | 23.79 | 24.06 | 9,682 | -0.16(-0.68%) |
Aug 17, 2010 | 23.95 | 24.93 | 23.71 | 24.22 | 1,490 | +0.68(+2.87%) |
Aug 16, 2010 | 22.71 | 24.05 | 22.54 | 23.55 | 499,511 | +0.62(+2.72%) |
Aug 13, 2010 | 22.92 | 23.28 | 22.80 | 22.92 | 539,151 | -0.14(-0.60%) |
Aug 12, 2010 | 22.19 | 23.40 | 21.95 | 23.06 | 509,017 | +0.21(+0.91%) |
Aug 11, 2010 | 22.95 | 23.35 | 22.73 | 22.85 | 555,582 | -0.89(-3.76%) |
Aug 10, 2010 | 24.20 | 24.42 | 23.53 | 23.75 | 1,155 | -0.87(-3.52%) |
Aug 09, 2010 | 23.83 | 24.83 | 23.68 | 24.61 | 393,875 | +0.93(+3.92%) |
Aug 06, 2010 | 23.68 | 23.77 | 22.57 | 23.68 | 480,836 | -0.21(-0.87%) |
Aug 05, 2010 | 23.36 | 24.01 | 22.77 | 23.89 | 570,801 | -0.03(-0.15%) |
Aug 04, 2010 | 23.41 | 24.09 | 23.08 | 23.93 | 616,982 | +0.63(+2.72%) |
Aug 03, 2010 | 24.49 | 24.49 | 23.18 | 23.29 | 682,440 | -1.43(-5.78%) |
Aug 02, 2010 | 24.82 | 24.92 | 24.06 | 24.72 | 539,690 | +0.70(+2.92%) |
Jul 30, 2010 | 24.02 | 24.12 | 23.07 | 24.02 | 563,177 | -0.16(-0.65%) |
Jul 29, 2010 | 24.68 | 25.14 | 23.33 | 24.18 | 722,059 | -0.10(-0.43%) |
Jul 28, 2010 | 24.28 | 25.24 | 23.98 | 24.28 | 1,002 | -0.72(-2.88%) |
Jul 27, 2010 | 25.91 | 27.21 | 24.58 | 25.00 | 916,026 | +0.18(+0.73%) |
Jul 26, 2010 | 24.40 | 25.09 | 23.67 | 24.82 | 830,188 | +0.21(+0.85%) |
Jul 23, 2010 | 23.49 | 24.73 | 23.04 | 24.61 | 639,774 | +0.90(+3.80%) |
Jul 22, 2010 | 22.71 | 23.87 | 22.54 | 23.71 | 781,630 | +1.54(+6.96%) |
Jul 21, 2010 | 22.71 | 22.72 | 21.89 | 22.17 | 551,151 | -0.36(-1.58%) |
Jul 20, 2010 | 20.76 | 22.66 | 20.51 | 22.52 | 707,120 | +1.30(+6.13%) |
Jul 19, 2010 | 21.09 | 21.41 | 20.59 | 21.22 | 322,878 | +0.33(+1.58%) |
Jul 16, 2010 | 20.89 | 21.59 | 20.72 | 20.89 | 786,194 | -0.05(-0.25%) |
Jul 15, 2010 | 21.07 | 21.08 | 20.24 | 20.95 | 408,796 | -0.08(-0.37%) |
Jul 14, 2010 | 21.05 | 21.51 | 20.56 | 21.02 | 492,414 | -0.17(-0.82%) |
Jul 13, 2010 | 21.20 | 21.33 | 20.55 | 21.20 | 2,452 | +0.83(+4.08%) |
Jul 12, 2010 | 20.90 | 20.93 | 20.02 | 20.37 | 440,436 | -0.61(-2.89%) |
Jul 09, 2010 | 20.97 | 21.06 | 20.35 | 20.97 | 485,703 | +0.34(+1.64%) |
Jul 08, 2010 | 20.63 | 21.40 | 20.22 | 20.63 | 745 | -0.03(-0.17%) |
Jul 07, 2010 | 19.72 | 20.80 | 19.51 | 20.67 | 776,413 | +1.18(+6.05%) |
Jul 06, 2010 | 19.49 | 21.33 | 19.26 | 19.49 | 1,375 | -1.04(-5.07%) |
Jul 02, 2010 | 20.53 | 21.27 | 20.12 | 20.53 | 751,712 | -0.48(-2.27%) |
Jul 01, 2010 | 20.46 | 21.10 | 19.45 | 21.01 | 1,040,721 | +0.62(+3.02%) |
Jun 30, 2010 | 20.39 | 21.45 | 20.24 | 20.39 | 2,531 | -0.41(-1.96%) |
Jun 29, 2010 | 20.54 | 21.15 | 20.15 | 20.80 | 1,079,148 | -0.58(-2.72%) |
Jun 25, 2010 | 21.38 | 21.48 | 20.17 | 21.38 | 915,285 | +0.80(+3.87%) |
Jun 24, 2010 | 20.58 | 21.46 | 19.87 | 20.58 | 1,266,407 | -1.07(-4.92%) |
Jun 23, 2010 | 21.73 | 22.12 | 21.15 | 21.65 | 940,109 | +0.23(+1.09%) |
Jun 22, 2010 | 21.41 | 22.53 | 21.19 | 21.41 | 711 | -0.52(-2.37%) |
Jun 21, 2010 | 23.31 | 23.42 | 21.73 | 21.93 | 949,763 | -1.01(-4.42%) |
Jun 18, 2010 | 22.95 | 24.55 | 22.82 | 22.95 | 1,120,046 | -1.35(-5.56%) |
Jun 17, 2010 | 24.30 | 25.04 | 23.90 | 24.30 | 138 | -0.57(-2.30%) |
Jun 16, 2010 | 25.38 | 25.38 | 24.44 | 24.87 | 434,272 | -0.74(-2.88%) |
Jun 15, 2010 | 25.61 | 25.70 | 24.34 | 25.61 | 1,236 | +1.34(+5.54%) |
Jun 14, 2010 | 23.96 | 24.83 | 23.96 | 24.27 | 424,414 | +0.60(+2.53%) |
Jun 11, 2010 | 22.99 | 23.89 | 22.69 | 23.67 | 587,312 | +0.18(+0.77%) |
Jun 10, 2010 | 23.49 | 23.82 | 22.80 | 23.49 | 1,149 | +0.58(+2.53%) |
Jun 09, 2010 | 23.82 | 24.54 | 22.60 | 22.90 | 873,742 | -0.70(-2.97%) |
Jun 08, 2010 | 22.06 | 23.90 | 21.82 | 23.61 | 1,356,708 | +1.73(+7.92%) |
Jun 07, 2010 | 23.62 | 23.75 | 21.86 | 21.87 | 934,030 | -1.71(-7.24%) |
Jun 04, 2010 | 23.58 | 24.47 | 23.36 | 23.58 | 1,216,729 | -1.58(-6.27%) |
Jun 03, 2010 | 25.16 | 26.21 | 24.29 | 25.16 | 975,246 | +0.94(+3.86%) |
Jun 02, 2010 | 24.22 | 24.40 | 22.55 | 24.22 | 981,233 | +1.49(+6.56%) |
Jun 01, 2010 | 22.73 | 24.57 | 22.72 | 22.73 | 1,003 | -1.92(-7.77%) |
May 28, 2010 | 24.65 | 25.72 | 24.19 | 24.65 | 712,283 | -0.91(-3.56%) |
May 27, 2010 | 24.86 | 25.57 | 24.45 | 25.56 | 512,559 | +1.54(+6.42%) |
May 26, 2010 | 24.01 | 24.93 | 23.75 | 24.01 | 1,006 | +0.29(+1.24%) |
May 25, 2010 | 22.62 | 23.77 | 22.43 | 23.72 | 1,028,663 | +0.01(+0.04%) |
May 24, 2010 | 23.89 | 24.30 | 23.66 | 23.71 | 1,149,342 | -0.42(-1.72%) |
May 21, 2010 | 22.15 | 24.13 | 22.03 | 24.13 | 1,392,077 | +1.46(+6.46%) |
May 20, 2010 | 22.42 | 23.70 | 22.32 | 22.66 | 1,123,632 | -1.18(-4.94%) |
May 19, 2010 | 23.41 | 24.43 | 22.85 | 23.84 | 1,180,605 | +0.25(+1.07%) |
May 18, 2010 | 25.43 | 26.14 | 23.49 | 23.59 | 4,752 | -1.42(-5.68%) |
May 17, 2010 | 25.15 | 25.56 | 23.73 | 25.01 | 620,235 | +0.04(+0.17%) |
May 14, 2010 | 24.97 | 25.71 | 24.21 | 24.97 | 739,428 | -0.42(-1.67%) |
May 13, 2010 | 26.73 | 26.83 | 24.97 | 25.39 | 821,974 | -1.46(-5.45%) |
May 12, 2010 | 26.15 | 27.09 | 25.67 | 26.86 | 518,569 | +0.84(+3.23%) |
May 11, 2010 | 26.08 | 26.52 | 26.00 | 26.02 | 889,334 | +0.18(+0.70%) |
May 10, 2010 | 24.91 | 25.90 | 24.79 | 25.83 | 959,378 | +2.60(+11.19%) |
May 07, 2010 | 24.79 | 25.47 | 23.03 | 23.23 | 1,630,783 | +0.18(+0.79%) |
May 06, 2010 | 25.93 | 26.35 | 22.22 | 23.05 | 1,402,048 | -3.39(-12.82%) |
May 05, 2010 | 26.71 | 28.14 | 25.99 | 26.44 | 941,598 | -0.42(-1.58%) |
May 04, 2010 | 27.32 | 27.81 | 26.53 | 26.87 | 717,763 | -0.98(-3.52%) |
May 03, 2010 | 27.35 | 28.14 | 27.16 | 27.84 | 784,785 | +0.94(+3.48%) |
Apr 30, 2010 | 29.34 | 29.78 | 26.62 | 26.91 | 1,269,473 | -2.47(-8.41%) |
Apr 29, 2010 | 29.35 | 29.61 | 28.35 | 29.38 | 801,128 | +0.34(+1.16%) |
Apr 28, 2010 | 31.19 | 31.36 | 28.75 | 29.04 | 1,473,113 | -2.04(-6.55%) |
Apr 27, 2010 | 31.85 | 32.89 | 30.78 | 31.08 | 1,384,653 | -1.47(-4.53%) |
Apr 26, 2010 | 32.82 | 33.11 | 32.44 | 32.55 | 666,941 | -0.23(-0.69%) |
Apr 23, 2010 | 32.89 | 33.01 | 32.37 | 32.78 | 942,931 | +0.01(+0.03%) |
Apr 22, 2010 | 31.28 | 33.14 | 30.85 | 32.77 | 863,643 | +0.95(+3.00%) |
Apr 21, 2010 | 29.56 | 32.06 | 29.32 | 31.81 | 1,481,465 | +2.37(+8.07%) |
Apr 20, 2010 | 29.16 | 29.78 | 28.62 | 29.44 | 648,760 | +0.38(+1.31%) |
Apr 19, 2010 | 28.92 | 29.46 | 27.78 | 29.06 | 1,018,866 | -0.15(-0.50%) |
Apr 16, 2010 | 29.38 | 29.89 | 28.69 | 29.20 | 526,119 | -0.29(-1.00%) |
Apr 15, 2010 | 29.29 | 29.50 | 28.79 | 29.50 | 333,685 | +0.31(+1.07%) |
Apr 14, 2010 | 27.39 | 29.25 | 27.39 | 29.19 | 595,067 | +1.95(+7.16%) |
Apr 13, 2010 | 27.20 | 27.65 | 26.81 | 27.24 | 404,257 | +0.02(+0.06%) |
Apr 12, 2010 | 27.03 | 27.59 | 26.95 | 27.22 | 375,883 | +0.29(+1.06%) |
Apr 09, 2010 | 27.96 | 27.96 | 26.60 | 26.93 | 514,107 | -0.95(-3.42%) |
Apr 08, 2010 | 27.74 | 28.14 | 26.74 | 27.89 | 363,805 | +0.03(+0.12%) |
Apr 07, 2010 | 27.82 | 28.25 | 27.63 | 27.85 | 312,846 | -0.10(-0.34%) |
Apr 06, 2010 | 28.16 | 28.25 | 27.55 | 27.95 | 326,704 | -0.29(-1.04%) |
Apr 05, 2010 | 28.52 | 28.75 | 28.12 | 28.24 | 403,061 | -0.05(-0.18%) |
Apr 01, 2010 | 27.84 | 28.30 | 28.30 | 28.30 | 375,367 | +0.68(+2.48%) |
Mar 31, 2010 | 28.42 | 28.62 | 27.50 | 27.61 | 490,381 | -0.91(-3.19%) |
Mar 30, 2010 | 28.44 | 29.14 | 28.23 | 28.52 | 519,159 | +0.04(+0.15%) |
Mar 29, 2010 | 29.43 | 29.54 | 28.43 | 28.48 | 357,545 | -0.75(-2.58%) |
Mar 26, 2010 | 29.33 | 29.90 | 29.00 | 29.23 | 407,717 | +0.19(+0.66%) |
Mar 25, 2010 | 29.29 | 29.90 | 28.72 | 29.04 | 607,547 | +0.07(+0.24%) |
Mar 24, 2010 | 30.18 | 30.20 | 28.82 | 28.97 | 491,591 | -1.43(-4.70%) |
Mar 23, 2010 | 29.30 | 30.45 | 28.87 | 30.40 | 718,120 | +1.02(+3.48%) |
Mar 22, 2010 | 28.55 | 29.54 | 28.12 | 29.38 | 398,467 | +0.42(+1.44%) |
Mar 19, 2010 | 28.98 | 29.56 | 28.48 | 28.96 | 1,409,504 | +0.17(+0.60%) |
Mar 18, 2010 | 28.18 | 28.88 | 28.10 | 28.79 | 958,180 | +0.46(+1.62%) |
Mar 17, 2010 | 27.32 | 28.36 | 27.06 | 28.33 | 1,560,342 | +1.01(+3.71%) |
Mar 16, 2010 | 27.25 | 27.97 | 26.20 | 27.32 | 1,631,162 | -0.45(-1.62%) |
Mar 15, 2010 | 27.01 | 27.82 | 27.00 | 27.77 | 388,822 | -0.23(-0.80%) |
Mar 12, 2010 | 28.10 | 28.10 | 27.19 | 27.99 | 368,705 | +0.14(+0.50%) |
Mar 11, 2010 | 27.70 | 27.87 | 26.91 | 27.85 | 278,346 | -0.02(-0.06%) |
Mar 10, 2010 | 26.99 | 28.25 | 26.99 | 27.87 | 453,433 | +0.81(+2.98%) |
Mar 09, 2010 | 27.54 | 27.82 | 26.85 | 27.06 | 378,017 | -0.63(-2.28%) |
Mar 08, 2010 | 27.69 | 27.96 | 27.21 | 27.70 | 399,702 | +0.14(+0.50%) |
Mar 05, 2010 | 26.74 | 27.73 | 26.58 | 27.56 | 845,133 | +0.95(+3.58%) |
Mar 04, 2010 | 25.62 | 26.72 | 25.62 | 26.61 | 588,932 | +1.17(+4.60%) |
Mar 03, 2010 | 24.64 | 25.87 | 24.64 | 25.44 | 775,356 | +0.94(+3.82%) |
Mar 02, 2010 | 24.49 | 24.90 | 24.06 | 24.50 | 569,540 | +0.13(+0.53%) |
Mar 01, 2010 | 24.37 | 24.46 | 23.92 | 24.37 | 490,033 | +0.30(+1.26%) |
Feb 26, 2010 | 24.32 | 24.41 | 23.54 | 24.07 | 439,431 | -0.13(-0.54%) |
Feb 25, 2010 | 22.64 | 24.22 | 22.63 | 24.20 | 563,714 | +0.97(+4.18%) |
Feb 24, 2010 | 23.38 | 23.85 | 22.99 | 23.23 | 400,711 | -0.23(-1.00%) |
Feb 23, 2010 | 23.89 | 24.18 | 23.01 | 23.46 | 480,598 | -0.41(-1.71%) |
Feb 22, 2010 | 24.59 | 24.71 | 23.80 | 23.87 | 379,795 | -0.66(-2.69%) |
Feb 19, 2010 | 24.47 | 24.77 | 24.14 | 24.53 | 476,951 | +0.20(+0.82%) |
Feb 18, 2010 | 23.62 | 24.98 | 23.60 | 24.33 | 695,989 | +1.09(+4.70%) |
Feb 17, 2010 | 22.49 | 23.36 | 22.05 | 23.23 | 622,015 | +0.94(+4.20%) |
Feb 16, 2010 | 23.15 | 23.15 | 21.73 | 22.30 | 861,555 | -0.49(-2.17%) |
Feb 12, 2010 | 24.14 | 22.79 | 22.79 | 22.79 | 1,603,361 | -1.83(-7.43%) |
Feb 11, 2010 | 25.49 | 25.62 | 23.71 | 24.62 | 1,399,352 | -1.60(-6.11%) |
Feb 10, 2010 | 26.53 | 26.78 | 26.01 | 26.22 | 717,591 | -0.54(-2.01%) |
Feb 09, 2010 | 26.27 | 26.93 | 25.94 | 26.76 | 479,373 | +0.98(+3.80%) |
Feb 08, 2010 | 25.98 | 26.17 | 25.32 | 25.78 | 411,841 | -0.30(-1.16%) |
Feb 05, 2010 | 25.56 | 26.15 | 24.84 | 26.09 | 470,806 | +0.68(+2.70%) |
Feb 04, 2010 | 26.74 | 26.89 | 25.33 | 25.40 | 677,166 | -1.72(-6.36%) |
Feb 03, 2010 | 27.23 | 27.71 | 26.80 | 27.13 | 361,623 | -0.33(-1.20%) |
Feb 02, 2010 | 26.70 | 27.71 | 26.35 | 27.45 | 527,664 | +1.65(+6.38%) |
Feb 01, 2010 | 25.33 | 26.66 | 25.33 | 25.81 | 485,564 | +0.68(+2.69%) |
Jan 29, 2010 | 25.19 | 25.98 | 24.94 | 25.13 | 395,853 | +0.00(+0.00%) |
Jan 28, 2010 | 25.76 | 26.02 | 24.79 | 25.13 | 418,480 | -0.47(-1.83%) |
Jan 27, 2010 | 25.88 | 25.88 | 24.53 | 25.60 | 1,372,896 | -1.66(-6.10%) |
Jan 26, 2010 | 26.91 | 28.10 | 26.29 | 27.26 | 546,803 | +0.36(+1.32%) |
Jan 25, 2010 | 25.24 | 27.35 | 25.13 | 26.91 | 524,652 | +2.11(+8.53%) |
Jan 22, 2010 | 25.84 | 26.43 | 24.66 | 24.79 | 424,857 | -1.07(-4.12%) |
Jan 21, 2010 | 26.79 | 27.13 | 25.41 | 25.86 | 332,474 | -0.79(-2.96%) |
Jan 20, 2010 | 26.93 | 27.20 | 26.22 | 26.65 | 258,328 | -0.64(-2.35%) |
Jan 19, 2010 | 26.00 | 27.54 | 26.00 | 27.29 | 484,351 | +1.17(+4.48%) |
Jan 15, 2010 | 27.26 | 26.12 | 26.12 | 26.12 | 496,528 | -0.94(-3.46%) |
Jan 14, 2010 | 27.14 | 27.25 | 26.42 | 27.06 | 377,792 | -0.30(-1.11%) |
Jan 13, 2010 | 27.32 | 27.60 | 26.28 | 27.36 | 418,729 | +0.15(+0.54%) |
Jan 12, 2010 | 28.42 | 28.54 | 26.95 | 27.21 | 641,703 | -1.59(-5.54%) |
Jan 11, 2010 | 29.64 | 29.66 | 28.55 | 28.81 | 292,696 | -0.53(-1.80%) |
Jan 08, 2010 | 28.94 | 29.57 | 28.53 | 29.34 | 285,303 | +0.17(+0.59%) |
Jan 07, 2010 | 27.98 | 29.58 | 27.98 | 29.16 | 648,204 | +1.27(+4.54%) |
Jan 06, 2010 | 26.43 | 27.94 | 26.43 | 27.90 | 572,273 | +1.46(+5.54%) |
Jan 05, 2010 | 25.41 | 26.53 | 24.89 | 26.43 | 499,872 | +1.05(+4.13%) |