Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.07 | 23.16 | 22.73 | 22.89 | 1,963,755 | -0.23(-1.01%) |
Dec 30, 2010 | 23.15 | 23.20 | 23.02 | 23.13 | 676,723 | -0.08(-0.32%) |
Dec 29, 2010 | 23.05 | 23.27 | 23.00 | 23.20 | 1,382,222 | +0.20(+0.87%) |
Dec 28, 2010 | 22.93 | 23.04 | 22.87 | 23.00 | 864,619 | +0.08(+0.36%) |
Dec 27, 2010 | 22.76 | 22.94 | 22.66 | 22.92 | 972,045 | +0.08(+0.37%) |
Dec 23, 2010 | 22.70 | 22.89 | 22.70 | 22.84 | 1,298,351 | +0.08(+0.37%) |
Dec 22, 2010 | 22.74 | 22.84 | 22.69 | 22.75 | 1,692,845 | +0.08(+0.33%) |
Dec 21, 2010 | 22.73 | 22.86 | 22.49 | 22.68 | 3,125,991 | -0.05(-0.22%) |
Dec 20, 2010 | 22.89 | 22.97 | 22.69 | 22.73 | 2,197,789 | -0.21(-0.91%) |
Dec 17, 2010 | 23.21 | 23.25 | 22.94 | 22.94 | 2,871,694 | -0.33(-1.44%) |
Dec 16, 2010 | 23.04 | 23.35 | 23.00 | 23.27 | 1,443,972 | +0.27(+1.16%) |
Dec 15, 2010 | 23.09 | 23.32 | 22.97 | 23.00 | 1,116,742 | -0.19(-0.83%) |
Dec 14, 2010 | 23.30 | 23.40 | 23.10 | 23.20 | 2,289,759 | -0.09(-0.39%) |
Dec 13, 2010 | 23.60 | 23.66 | 23.28 | 23.29 | 8,431,229 | -0.28(-1.20%) |
Dec 10, 2010 | 23.50 | 23.59 | 23.45 | 23.57 | 977,967 | +0.08(+0.36%) |
Dec 09, 2010 | 23.72 | 23.74 | 23.30 | 23.49 | 2,311,878 | -0.20(-0.85%) |
Dec 08, 2010 | 23.60 | 23.71 | 23.36 | 23.69 | 2,182,742 | +0.15(+0.64%) |
Dec 07, 2010 | 23.46 | 23.68 | 23.41 | 23.54 | 2,087,146 | +0.16(+0.68%) |
Dec 06, 2010 | 23.28 | 23.53 | 23.18 | 23.38 | 2,677,909 | -0.38(-1.62%) |
Dec 03, 2010 | 23.38 | 23.76 | 23.31 | 23.76 | 1,722,284 | +0.28(+1.17%) |
Dec 02, 2010 | 23.14 | 23.49 | 23.09 | 23.49 | 1,328,827 | +0.33(+1.40%) |
Dec 01, 2010 | 22.67 | 23.16 | 22.67 | 23.16 | 1,374,837 | +0.72(+3.20%) |
Nov 30, 2010 | 22.44 | 22.58 | 22.28 | 22.44 | 1,632,634 | -0.19(-0.85%) |
Nov 29, 2010 | 22.62 | 22.69 | 22.30 | 22.64 | 1,211,309 | -0.13(-0.59%) |
Nov 26, 2010 | 22.69 | 22.82 | 22.63 | 22.77 | 294,912 | -0.14(-0.62%) |
Nov 24, 2010 | 22.74 | 22.91 | 22.91 | 22.91 | 840,540 | +0.35(+1.55%) |
Nov 23, 2010 | 22.77 | 22.79 | 22.51 | 22.56 | 1,114,704 | -0.43(-1.85%) |
Nov 22, 2010 | 22.84 | 23.03 | 22.74 | 22.99 | 1,384,730 | +0.14(+0.62%) |
Nov 19, 2010 | 22.65 | 22.97 | 22.59 | 22.84 | 1,850,413 | +0.22(+0.96%) |
Nov 18, 2010 | 22.42 | 22.78 | 22.41 | 22.63 | 1,616,408 | +0.31(+1.38%) |
Nov 17, 2010 | 22.55 | 22.64 | 22.25 | 22.32 | 1,470,775 | -0.26(-1.15%) |
Nov 16, 2010 | 22.64 | 22.66 | 22.23 | 22.58 | 2,329,490 | -0.22(-0.95%) |
Nov 15, 2010 | 22.72 | 22.89 | 22.70 | 22.79 | 1,538,867 | +0.10(+0.44%) |
Nov 12, 2010 | 22.89 | 22.97 | 22.59 | 22.69 | 919,131 | -0.33(-1.41%) |
Nov 11, 2010 | 23.09 | 23.15 | 22.84 | 23.02 | 911,650 | -0.23(-0.97%) |
Nov 10, 2010 | 22.99 | 23.27 | 22.91 | 23.25 | 1,479,981 | +0.18(+0.76%) |
Nov 09, 2010 | 23.15 | 23.28 | 23.02 | 23.07 | 1,135,207 | -0.09(-0.40%) |
Nov 08, 2010 | 23.21 | 23.28 | 23.00 | 23.16 | 848,897 | -0.16(-0.68%) |
Nov 05, 2010 | 23.25 | 23.45 | 23.09 | 23.32 | 1,951,381 | +0.12(+0.50%) |
Nov 04, 2010 | 23.20 | 23.29 | 23.05 | 23.20 | 1,680,308 | +0.18(+0.80%) |
Nov 03, 2010 | 22.95 | 23.12 | 22.93 | 23.02 | 1,902,695 | +0.11(+0.47%) |
Nov 02, 2010 | 23.01 | 23.11 | 22.71 | 22.91 | 1,757,213 | +0.03(+0.11%) |
Nov 01, 2010 | 22.68 | 23.07 | 22.68 | 22.89 | 2,657,083 | +0.28(+1.22%) |
Oct 29, 2010 | 22.52 | 22.73 | 22.43 | 22.61 | 2,713,739 | +0.08(+0.33%) |
Oct 28, 2010 | 22.92 | 23.04 | 22.28 | 22.54 | 3,421,112 | -0.33(-1.46%) |
Oct 27, 2010 | 23.35 | 23.37 | 22.59 | 22.87 | 4,766,046 | -1.18(-4.89%) |
Oct 25, 2010 | 23.98 | 24.19 | 23.88 | 24.05 | 2,453,306 | +0.18(+0.77%) |
Oct 22, 2010 | 23.80 | 23.99 | 23.74 | 23.86 | 1,106,628 | +0.11(+0.46%) |
Oct 21, 2010 | 23.84 | 24.11 | 23.57 | 23.75 | 3,254,684 | -0.21(-0.87%) |
Oct 20, 2010 | 23.63 | 24.00 | 23.58 | 23.96 | 1,720,180 | +0.42(+1.77%) |
Oct 19, 2010 | 23.51 | 23.75 | 23.41 | 23.55 | 2,264,364 | -0.18(-0.77%) |
Oct 18, 2010 | 23.42 | 23.73 | 23.40 | 23.73 | 2,143,757 | +0.31(+1.32%) |
Oct 15, 2010 | 23.36 | 23.48 | 23.25 | 23.42 | 2,868,200 | +0.16(+0.68%) |
Oct 14, 2010 | 23.28 | 23.36 | 23.17 | 23.26 | 1,787,217 | -0.01(-0.04%) |
Oct 13, 2010 | 23.07 | 23.36 | 23.04 | 23.27 | 2,622,283 | +0.28(+1.20%) |
Oct 12, 2010 | 22.60 | 23.05 | 22.54 | 22.99 | 3,675,905 | +0.40(+1.77%) |
Oct 11, 2010 | 22.34 | 22.63 | 22.23 | 22.59 | 3,254,550 | +0.23(+1.04%) |
Oct 08, 2010 | 22.36 | 22.40 | 22.14 | 22.36 | 2,820,403 | +0.10(+0.45%) |
Oct 07, 2010 | 22.38 | 22.44 | 22.07 | 22.26 | 1,957,433 | -0.11(-0.48%) |
Oct 06, 2010 | 22.38 | 22.44 | 22.19 | 22.37 | 2,369,189 | -0.03(-0.15%) |
Oct 05, 2010 | 22.32 | 22.49 | 22.24 | 22.40 | 4,048,264 | +0.23(+1.05%) |
Oct 04, 2010 | 22.30 | 22.54 | 22.10 | 22.17 | 3,145,080 | -0.35(-1.56%) |
Oct 01, 2010 | 22.52 | 22.84 | 22.46 | 22.52 | 2,076,630 | -0.12(-0.53%) |
Sep 30, 2010 | 22.63 | 23.11 | 22.61 | 22.64 | 59,686 | -0.20(-0.86%) |
Sep 29, 2010 | 22.87 | 22.97 | 22.76 | 22.84 | 1,621,159 | -0.13(-0.54%) |
Sep 28, 2010 | 22.87 | 22.99 | 22.60 | 22.96 | 17,264 | +0.10(+0.44%) |
Sep 27, 2010 | 23.02 | 23.03 | 22.84 | 22.86 | 1,452,262 | -0.12(-0.51%) |
Sep 24, 2010 | 22.73 | 22.98 | 22.67 | 22.98 | 2,443,289 | +0.38(+1.70%) |
Sep 23, 2010 | 22.59 | 22.92 | 22.58 | 22.59 | 1,700,750 | -0.20(-0.88%) |
Sep 22, 2010 | 22.90 | 22.97 | 22.72 | 22.79 | 2,140,307 | -0.06(-0.26%) |
Sep 21, 2010 | 23.07 | 23.12 | 22.74 | 22.85 | 2,607,236 | -0.21(-0.90%) |
Sep 20, 2010 | 22.88 | 23.12 | 22.86 | 23.06 | 2,927,711 | +0.20(+0.88%) |
Sep 17, 2010 | 22.86 | 23.05 | 22.86 | 22.86 | 3,199,666 | -0.08(-0.33%) |
Sep 15, 2010 | 22.86 | 23.09 | 22.86 | 22.94 | 2,482,625 | -0.01(-0.04%) |
Sep 14, 2010 | 23.04 | 23.19 | 22.93 | 22.94 | 2,202,088 | -0.10(-0.43%) |
Sep 13, 2010 | 22.96 | 23.16 | 22.88 | 23.05 | 3,782,609 | +0.25(+1.10%) |
Sep 10, 2010 | 22.86 | 22.90 | 22.75 | 22.80 | 2,472,362 | -0.03(-0.15%) |
Sep 09, 2010 | 22.91 | 23.00 | 22.70 | 22.83 | 3,044 | +0.04(+0.18%) |
Sep 08, 2010 | 22.59 | 22.95 | 22.58 | 22.79 | 2,587,976 | +0.11(+0.48%) |
Sep 07, 2010 | 22.98 | 23.01 | 22.68 | 22.68 | 794 | -0.22(-0.98%) |
Sep 03, 2010 | 22.78 | 22.98 | 22.72 | 22.90 | 2,508,433 | +0.21(+0.92%) |
Sep 02, 2010 | 21.98 | 22.70 | 21.96 | 22.70 | 420 | +0.67(+3.06%) |
Sep 01, 2010 | 22.35 | 22.35 | 21.90 | 22.02 | 3,498,040 | +0.70(+3.28%) |
Aug 31, 2010 | 21.52 | 21.98 | 21.30 | 21.32 | 36,379 | -0.52(-2.36%) |
Aug 30, 2010 | 22.05 | 22.06 | 21.70 | 21.84 | 5,166,825 | +0.42(+1.94%) |
Aug 27, 2010 | 22.15 | 22.17 | 21.37 | 21.42 | 5,180,577 | +0.05(+0.23%) |
Aug 26, 2010 | 21.51 | 21.59 | 21.26 | 21.37 | 3,608,310 | +0.00(+0.00%) |
Aug 25, 2010 | 21.39 | 21.48 | 21.28 | 21.37 | 7,661 | -0.14(-0.66%) |
Aug 24, 2010 | 21.70 | 21.70 | 21.38 | 21.51 | 530 | -0.35(-1.60%) |
Aug 23, 2010 | 22.07 | 22.22 | 21.75 | 21.86 | 2,775,732 | -0.20(-0.91%) |
Aug 20, 2010 | 21.95 | 22.12 | 21.89 | 22.06 | 2,589,992 | +0.05(+0.23%) |
Aug 19, 2010 | 22.33 | 22.33 | 21.86 | 22.01 | 530 | -0.32(-1.45%) |
Aug 18, 2010 | 22.30 | 22.42 | 22.16 | 22.34 | 4,689,365 | -0.02(-0.07%) |
Aug 17, 2010 | 22.08 | 22.45 | 22.02 | 22.35 | 2,298 | +0.42(+1.90%) |
Aug 16, 2010 | 21.98 | 22.19 | 21.86 | 21.94 | 13,418,335 | -0.13(-0.60%) |
Aug 13, 2010 | 22.07 | 22.15 | 21.85 | 22.07 | 13,895,242 | +0.11(+0.49%) |
Aug 12, 2010 | 21.80 | 22.10 | 21.50 | 21.96 | 10,852,191 | +0.01(+0.04%) |
Aug 11, 2010 | 22.28 | 22.33 | 21.95 | 21.95 | 425 | -0.62(-2.73%) |
Aug 10, 2010 | 23.06 | 23.19 | 22.57 | 22.57 | 10,942,779 | -0.65(-2.80%) |
Aug 09, 2010 | 23.16 | 23.33 | 22.96 | 23.22 | 5,908,800 | +0.15(+0.65%) |
Aug 06, 2010 | 23.07 | 23.10 | 22.88 | 23.07 | 7,505,794 | +0.03(+0.14%) |
Aug 05, 2010 | 22.87 | 23.17 | 22.71 | 23.04 | 9,173,728 | +0.13(+0.58%) |
Aug 04, 2010 | 23.32 | 23.32 | 22.70 | 22.90 | 36,489,776 | -1.07(-4.48%) |
Aug 03, 2010 | 23.94 | 24.15 | 23.90 | 23.98 | 362,434 | +0.06(+0.24%) |
Aug 02, 2010 | 24.03 | 24.08 | 23.91 | 23.92 | 22,445,674 | +0.04(+0.17%) |
Jul 30, 2010 | 23.88 | 23.93 | 23.69 | 23.88 | 10,642,659 | +0.02(+0.07%) |
Jul 29, 2010 | 23.77 | 23.97 | 23.72 | 23.86 | 11,726,084 | +0.12(+0.53%) |
Jul 28, 2010 | 23.74 | 23.84 | 23.59 | 23.74 | 9,139 | +0.12(+0.49%) |
Jul 27, 2010 | 23.62 | 23.74 | 23.45 | 23.62 | 4,257 | +0.13(+0.57%) |
Jul 26, 2010 | 23.42 | 23.54 | 23.21 | 23.49 | 6,168,353 | +0.08(+0.36%) |
Jul 23, 2010 | 23.36 | 23.52 | 23.14 | 23.40 | 5,469,064 | +0.06(+0.25%) |
Jul 22, 2010 | 23.19 | 23.44 | 23.15 | 23.34 | 8,387,938 | +0.27(+1.15%) |
Jul 21, 2010 | 23.32 | 23.32 | 23.02 | 23.08 | 6,516,286 | -0.16(-0.68%) |
Jul 20, 2010 | 23.24 | 23.29 | 22.85 | 23.24 | 8,939,271 | +0.22(+0.98%) |
Jul 19, 2010 | 23.00 | 23.09 | 22.86 | 23.01 | 3,858,173 | +0.09(+0.40%) |
Jul 16, 2010 | 22.92 | 23.22 | 22.90 | 22.92 | 7,241,976 | -0.33(-1.43%) |
Jul 15, 2010 | 23.18 | 23.37 | 23.09 | 23.25 | 4,569,340 | -0.01(-0.04%) |
Jul 14, 2010 | 23.10 | 23.44 | 23.07 | 23.26 | 8,678,763 | +0.13(+0.58%) |
Jul 13, 2010 | 23.21 | 23.27 | 23.04 | 23.13 | 9,250,406 | +0.02(+0.07%) |
Jul 12, 2010 | 23.07 | 23.21 | 22.94 | 23.11 | 7,994,822 | +0.04(+0.18%) |
Jul 09, 2010 | 23.07 | 23.12 | 22.98 | 23.07 | 4,509,464 | +0.04(+0.18%) |
Jul 08, 2010 | 23.05 | 23.13 | 22.90 | 23.03 | 5,249,771 | +0.08(+0.36%) |
Jul 07, 2010 | 22.55 | 22.99 | 22.55 | 22.95 | 6,971,129 | +0.32(+1.40%) |
Jul 06, 2010 | 22.63 | 22.90 | 22.17 | 22.63 | 1,533 | +0.63(+2.88%) |
Jul 02, 2010 | 22.00 | 22.30 | 21.95 | 22.00 | 3,038,130 | -0.10(-0.45%) |
Jul 01, 2010 | 22.50 | 22.53 | 22.03 | 22.10 | 7,165,748 | -0.24(-1.08%) |
Jun 30, 2010 | 22.50 | 22.78 | 22.30 | 22.34 | 713 | -0.12(-0.56%) |
Jun 29, 2010 | 22.53 | 22.73 | 22.41 | 22.46 | 3,513 | -0.47(-2.07%) |
Jun 25, 2010 | 22.94 | 23.15 | 22.75 | 22.94 | 6,911,353 | +0.33(+1.47%) |
Jun 24, 2010 | 22.63 | 22.85 | 22.47 | 22.60 | 2,833,475 | -0.10(-0.44%) |
Jun 23, 2010 | 22.71 | 22.89 | 22.57 | 22.70 | 3,649,311 | -0.01(-0.04%) |
Jun 22, 2010 | 23.18 | 23.35 | 22.70 | 22.71 | 3,826,234 | -0.31(-1.34%) |
Jun 21, 2010 | 23.07 | 23.26 | 22.92 | 23.02 | 5,297,349 | +0.13(+0.58%) |
Jun 18, 2010 | 22.89 | 23.19 | 22.88 | 22.89 | 4,736,947 | -0.26(-1.12%) |
Jun 17, 2010 | 23.09 | 23.15 | 22.94 | 23.14 | 3,883,043 | +0.12(+0.54%) |
Jun 16, 2010 | 22.61 | 23.19 | 22.59 | 23.02 | 7,241,985 | +0.31(+1.36%) |
Jun 15, 2010 | 22.63 | 22.81 | 22.51 | 22.71 | 4,999,661 | +0.19(+0.85%) |
Jun 14, 2010 | 22.83 | 22.87 | 22.46 | 22.52 | 3,756,758 | -0.10(-0.44%) |
Jun 11, 2010 | 22.59 | 22.66 | 22.44 | 22.62 | 3,164,967 | -0.07(-0.33%) |
Jun 10, 2010 | 22.41 | 22.78 | 22.41 | 22.70 | 461 | +0.47(+2.09%) |
Jun 09, 2010 | 22.47 | 22.68 | 22.14 | 22.23 | 6,642,125 | -0.12(-0.52%) |
Jun 08, 2010 | 22.23 | 22.43 | 22.01 | 22.35 | 5,271,484 | +0.11(+0.49%) |
Jun 07, 2010 | 22.57 | 22.68 | 22.20 | 22.24 | 6,074,194 | -0.32(-1.44%) |
Jun 04, 2010 | 22.56 | 22.91 | 22.49 | 22.56 | 7,439,405 | -0.28(-1.24%) |
Jun 03, 2010 | 22.84 | 23.06 | 22.79 | 22.84 | 3,601,727 | -0.07(-0.29%) |
Jun 02, 2010 | 22.79 | 22.93 | 22.58 | 22.91 | 4,590,953 | +0.22(+0.95%) |
Jun 01, 2010 | 22.88 | 22.94 | 22.66 | 22.70 | 5,630,951 | -0.18(-0.80%) |
May 28, 2010 | 22.88 | 23.21 | 22.86 | 22.88 | 4,508,499 | -0.36(-1.54%) |
May 27, 2010 | 23.17 | 23.26 | 23.00 | 23.24 | 7,549,528 | +0.40(+1.75%) |
May 26, 2010 | 23.39 | 23.47 | 22.74 | 22.84 | 2,241 | +0.76(+3.43%) |
May 25, 2010 | 21.42 | 22.08 | 21.02 | 22.08 | 11,750,242 | +0.37(+1.68%) |
May 24, 2010 | 21.71 | 21.91 | 21.30 | 21.71 | 6,420,349 | -0.04(-0.19%) |
May 21, 2010 | 21.21 | 21.84 | 21.15 | 21.76 | 10,288,321 | +0.30(+1.39%) |
May 20, 2010 | 21.53 | 21.89 | 21.20 | 21.46 | 15,016,871 | -1.00(-4.44%) |
May 19, 2010 | 22.50 | 22.91 | 22.40 | 22.45 | 9,621,751 | -0.12(-0.52%) |
May 18, 2010 | 22.54 | 23.09 | 22.28 | 22.57 | 240 | -1.44(-5.99%) |
May 17, 2010 | 24.72 | 24.77 | 23.86 | 24.01 | 7,840,769 | -0.67(-2.73%) |
May 14, 2010 | 24.68 | 24.93 | 23.57 | 24.68 | 9,702,444 | -0.17(-0.70%) |
May 13, 2010 | 24.83 | 25.16 | 24.74 | 24.86 | 10,413,384 | -0.12(-0.50%) |
May 12, 2010 | 25.05 | 25.21 | 24.63 | 24.98 | 17,795,362 | +0.99(+4.12%) |
May 11, 2010 | 24.14 | 24.22 | 23.97 | 23.99 | 6,669,043 | -0.64(-2.60%) |
May 10, 2010 | 24.36 | 24.66 | 24.27 | 24.63 | 10,725,145 | +0.72(+3.02%) |
May 07, 2010 | 23.72 | 24.29 | 23.51 | 23.91 | 18,783,652 | +0.08(+0.35%) |
May 06, 2010 | 23.83 | 25.59 | 21.40 | 23.83 | 3,398 | +2.27(+10.55%) |
May 05, 2010 | 21.56 | 21.71 | 21.48 | 21.55 | 3,413,208 | -0.03(-0.13%) |
May 04, 2010 | 21.65 | 21.77 | 21.45 | 21.58 | 5,319,919 | -0.28(-1.29%) |
May 03, 2010 | 21.91 | 22.05 | 21.77 | 21.86 | 3,431,646 | +0.01(+0.04%) |
Apr 30, 2010 | 22.20 | 22.24 | 21.76 | 21.86 | 4,297,996 | -0.37(-1.65%) |
Apr 29, 2010 | 22.00 | 22.23 | 21.83 | 22.22 | 4,585,951 | +0.32(+1.48%) |
Apr 28, 2010 | 21.07 | 22.11 | 20.98 | 21.90 | 7,039,685 | +1.08(+5.19%) |
Apr 27, 2010 | 21.23 | 21.43 | 20.81 | 20.82 | 3,323,849 | -0.51(-2.38%) |
Apr 26, 2010 | 21.37 | 21.53 | 21.30 | 21.32 | 2,813,942 | -0.09(-0.43%) |
Apr 23, 2010 | 21.44 | 21.51 | 21.00 | 21.41 | 3,575,727 | +0.01(+0.04%) |
Apr 22, 2010 | 21.07 | 21.45 | 20.96 | 21.41 | 2,070,297 | +0.15(+0.70%) |
Apr 21, 2010 | 21.22 | 21.46 | 21.12 | 21.26 | 17,218 | -0.05(-0.23%) |
Apr 20, 2010 | 21.08 | 21.38 | 20.97 | 21.31 | 3,231,022 | +0.39(+1.87%) |
Apr 19, 2010 | 20.87 | 20.94 | 20.70 | 20.92 | 2,269,556 | -0.02(-0.12%) |
Apr 16, 2010 | 20.98 | 21.24 | 20.89 | 20.94 | 3,761,215 | -0.13(-0.63%) |
Apr 15, 2010 | 20.59 | 21.10 | 20.53 | 21.07 | 2,808,484 | +0.41(+1.97%) |
Apr 14, 2010 | 20.44 | 20.73 | 20.44 | 20.67 | 3,685,624 | +0.16(+0.77%) |
Apr 13, 2010 | 20.61 | 20.72 | 20.39 | 20.51 | 2,301,680 | -0.10(-0.48%) |
Apr 12, 2010 | 20.49 | 20.71 | 20.49 | 20.61 | 2,058,881 | +0.22(+1.10%) |
Apr 09, 2010 | 20.20 | 20.41 | 20.13 | 20.38 | 2,027,857 | +0.17(+0.82%) |
Apr 08, 2010 | 20.04 | 20.28 | 19.90 | 20.22 | 3,895,590 | +0.09(+0.45%) |
Apr 07, 2010 | 19.80 | 20.18 | 19.74 | 20.13 | 5,624,499 | +0.26(+1.30%) |
Apr 06, 2010 | 19.73 | 19.94 | 19.66 | 19.87 | 2,148,342 | +0.07(+0.34%) |
Apr 05, 2010 | 19.72 | 19.84 | 19.67 | 19.80 | 1,401,982 | +0.11(+0.55%) |
Apr 01, 2010 | 19.54 | 19.69 | 19.69 | 19.69 | 2,670,571 | +0.21(+1.07%) |
Mar 31, 2010 | 19.39 | 19.51 | 19.33 | 19.49 | 2,335,156 | +0.01(+0.04%) |
Mar 30, 2010 | 19.60 | 19.64 | 19.38 | 19.48 | 2,180,207 | -0.12(-0.59%) |
Mar 29, 2010 | 19.78 | 19.80 | 19.50 | 19.59 | 2,474,618 | -0.07(-0.38%) |
Mar 26, 2010 | 19.44 | 19.75 | 19.38 | 19.67 | 2,510,694 | +0.22(+1.15%) |
Mar 25, 2010 | 19.68 | 19.77 | 19.44 | 19.44 | 2,171,368 | -0.17(-0.85%) |
Mar 24, 2010 | 19.74 | 19.74 | 19.59 | 19.61 | 1,467,405 | -0.15(-0.76%) |
Mar 23, 2010 | 19.77 | 19.81 | 19.61 | 19.76 | 1,292,411 | +0.05(+0.25%) |
Mar 22, 2010 | 19.59 | 19.83 | 19.53 | 19.71 | 1,789,473 | +0.07(+0.34%) |
Mar 19, 2010 | 19.64 | 19.74 | 19.52 | 19.64 | 4,128,156 | +0.05(+0.25%) |
Mar 18, 2010 | 19.74 | 19.81 | 19.54 | 19.59 | 2,509,515 | -0.22(-1.09%) |
Mar 17, 2010 | 19.54 | 19.94 | 19.52 | 19.81 | 3,498,493 | +0.26(+1.32%) |
Mar 16, 2010 | 19.39 | 19.56 | 19.35 | 19.55 | 2,227,187 | +0.14(+0.73%) |
Mar 15, 2010 | 19.21 | 19.44 | 19.20 | 19.41 | 2,078,253 | +0.13(+0.69%) |
Mar 12, 2010 | 19.25 | 19.29 | 19.14 | 19.28 | 1,874,332 | +0.03(+0.17%) |
Mar 11, 2010 | 19.25 | 19.33 | 19.15 | 19.25 | 2,831,780 | +0.02(+0.09%) |
Mar 10, 2010 | 19.16 | 19.23 | 19.04 | 19.23 | 3,358,141 | +0.03(+0.17%) |
Mar 09, 2010 | 19.29 | 19.36 | 19.15 | 19.20 | 4,838,168 | -0.22(-1.11%) |
Mar 08, 2010 | 19.45 | 19.50 | 19.34 | 19.41 | 1,796,940 | -0.07(-0.34%) |
Mar 05, 2010 | 19.17 | 19.49 | 19.06 | 19.48 | 2,165,305 | +0.37(+1.95%) |
Mar 04, 2010 | 19.02 | 19.12 | 18.95 | 19.10 | 1,764,275 | +0.08(+0.44%) |
Mar 03, 2010 | 19.06 | 19.23 | 18.96 | 19.02 | 2,183,520 | -0.04(-0.22%) |
Mar 02, 2010 | 19.08 | 19.25 | 19.02 | 19.06 | 2,150,827 | -0.07(-0.39%) |
Mar 01, 2010 | 18.71 | 19.14 | 18.70 | 19.14 | 2,374,492 | +0.44(+2.35%) |
Feb 26, 2010 | 18.90 | 18.90 | 18.66 | 18.70 | 5,998,198 | -0.22(-1.14%) |
Feb 25, 2010 | 18.76 | 18.94 | 18.68 | 18.91 | 5,127,579 | -0.07(-0.35%) |
Feb 24, 2010 | 18.81 | 19.01 | 18.62 | 18.98 | 4,012,217 | +0.23(+1.24%) |
Feb 23, 2010 | 18.79 | 18.92 | 18.62 | 18.75 | 3,197,387 | -0.04(-0.22%) |
Feb 22, 2010 | 18.84 | 18.95 | 18.75 | 18.79 | 2,211,694 | -0.02(-0.13%) |
Feb 19, 2010 | 18.65 | 18.91 | 18.60 | 18.81 | 3,484,005 | +0.06(+0.31%) |
Feb 18, 2010 | 18.71 | 18.88 | 18.59 | 18.76 | 4,463,863 | +0.00(+0.00%) |
Feb 17, 2010 | 18.76 | 18.76 | 18.52 | 18.76 | 3,471,905 | +0.07(+0.40%) |
Feb 16, 2010 | 18.65 | 18.78 | 18.55 | 18.68 | 2,355,436 | +0.13(+0.72%) |
Feb 12, 2010 | 18.50 | 18.55 | 18.55 | 18.55 | 5,005,251 | -0.09(-0.49%) |
Feb 11, 2010 | 18.48 | 18.68 | 18.46 | 18.64 | 4,674,286 | +0.16(+0.85%) |
Feb 10, 2010 | 18.86 | 18.90 | 18.47 | 18.48 | 6,390,733 | -0.41(-2.20%) |
Feb 09, 2010 | 19.22 | 19.44 | 18.86 | 18.90 | 5,491,542 | -0.12(-0.61%) |
Feb 08, 2010 | 19.08 | 19.18 | 18.91 | 19.01 | 3,467,626 | -0.10(-0.52%) |
Feb 05, 2010 | 19.59 | 19.59 | 18.86 | 19.11 | 5,758,680 | -0.41(-2.12%) |
Feb 04, 2010 | 19.92 | 20.03 | 19.51 | 19.53 | 5,126,901 | -0.37(-1.88%) |
Feb 03, 2010 | 19.77 | 19.92 | 19.59 | 19.90 | 3,035,595 | +0.03(+0.17%) |
Feb 02, 2010 | 19.73 | 19.87 | 19.54 | 19.87 | 2,803,034 | +0.16(+0.80%) |
Feb 01, 2010 | 19.78 | 19.78 | 19.48 | 19.71 | 2,800,854 | +0.17(+0.85%) |
Jan 29, 2010 | 19.77 | 19.88 | 19.51 | 19.54 | 3,271,796 | -0.16(-0.80%) |
Jan 28, 2010 | 20.08 | 20.09 | 19.60 | 19.70 | 4,695,093 | -0.39(-1.94%) |
Jan 27, 2010 | 19.92 | 20.10 | 19.80 | 20.09 | 2,959,317 | +0.17(+0.87%) |
Jan 26, 2010 | 19.93 | 20.11 | 19.87 | 19.92 | 2,620,678 | -0.05(-0.25%) |
Jan 25, 2010 | 20.03 | 20.23 | 19.87 | 19.97 | 4,096,083 | +0.09(+0.46%) |
Jan 22, 2010 | 20.10 | 20.31 | 19.87 | 19.88 | 4,581,348 | -0.32(-1.56%) |
Jan 21, 2010 | 20.12 | 20.69 | 19.99 | 20.19 | 5,984,851 | +0.07(+0.37%) |
Jan 20, 2010 | 20.08 | 20.28 | 19.84 | 20.12 | 2,613,926 | -0.13(-0.66%) |
Jan 19, 2010 | 19.81 | 20.27 | 19.79 | 20.25 | 2,192,056 | +0.35(+1.75%) |
Jan 15, 2010 | 20.19 | 19.90 | 19.90 | 19.90 | 2,485,748 | -0.30(-1.48%) |
Jan 14, 2010 | 20.11 | 20.24 | 19.98 | 20.20 | 1,411,624 | +0.08(+0.41%) |
Jan 13, 2010 | 19.52 | 20.19 | 19.52 | 20.12 | 4,179,461 | +0.33(+1.68%) |
Jan 12, 2010 | 19.74 | 19.80 | 19.62 | 19.78 | 2,457,624 | -0.07(-0.33%) |
Jan 11, 2010 | 20.07 | 20.12 | 19.69 | 19.85 | 3,628,571 | -0.10(-0.50%) |
Jan 08, 2010 | 19.91 | 20.16 | 19.79 | 19.95 | 2,965,500 | -0.42(-2.08%) |
Jan 07, 2010 | 20.48 | 20.48 | 20.25 | 20.37 | 4,080,428 | -0.12(-0.57%) |
Jan 06, 2010 | 20.68 | 20.68 | 20.36 | 20.49 | 2,991,073 | -0.12(-0.56%) |
Jan 05, 2010 | 19.90 | 20.64 | 19.85 | 20.61 | 5,869,297 | +0.85(+4.28%) |