Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.72 | 21.91 | 21.67 | 21.81 | 757,180 | +0.10(+0.46%) |
Jan 28, 2011 | 21.76 | 21.84 | 21.55 | 21.71 | 1,172,911 | -0.16(-0.74%) |
Jan 27, 2011 | 21.76 | 22.01 | 21.67 | 21.87 | 672,849 | +0.08(+0.37%) |
Jan 26, 2011 | 22.02 | 22.05 | 21.62 | 21.79 | 1,368,257 | -0.26(-1.16%) |
Jan 25, 2011 | 22.13 | 22.25 | 21.94 | 22.05 | 1,654,540 | -0.22(-1.01%) |
Jan 24, 2011 | 22.33 | 22.52 | 22.18 | 22.27 | 417,488 | -0.02(-0.08%) |
Jan 21, 2011 | 22.49 | 22.55 | 22.08 | 22.29 | 651,871 | -0.04(-0.20%) |
Jan 20, 2011 | 22.17 | 22.37 | 22.07 | 22.33 | 835,257 | +0.02(+0.08%) |
Jan 19, 2011 | 22.55 | 22.71 | 22.15 | 22.32 | 1,100,702 | -0.30(-1.33%) |
Jan 18, 2011 | 22.70 | 22.74 | 22.52 | 22.61 | 413,681 | -0.09(-0.41%) |
Jan 14, 2011 | 22.54 | 22.73 | 22.37 | 22.71 | 590,207 | +0.11(+0.47%) |
Jan 13, 2011 | 22.22 | 22.91 | 22.20 | 22.60 | 870,412 | +0.39(+1.74%) |
Jan 12, 2011 | 22.02 | 22.24 | 21.93 | 22.22 | 615,626 | +0.31(+1.43%) |
Jan 11, 2011 | 21.69 | 21.90 | 21.57 | 21.90 | 625,509 | +0.31(+1.42%) |
Jan 10, 2011 | 21.64 | 21.67 | 21.42 | 21.60 | 1,026,178 | -0.18(-0.83%) |
Jan 07, 2011 | 21.85 | 21.93 | 21.72 | 21.78 | 537,757 | +0.06(+0.26%) |
Jan 06, 2011 | 21.75 | 21.80 | 21.58 | 21.72 | 650,705 | +0.01(+0.03%) |
Jan 05, 2011 | 21.40 | 21.73 | 21.37 | 21.72 | 637,826 | +0.22(+1.02%) |
Jan 04, 2011 | 21.72 | 21.73 | 21.32 | 21.50 | 905,081 | -0.21(-0.98%) |
Jan 03, 2011 | 21.76 | 21.76 | 21.63 | 21.71 | 396,274 | +0.08(+0.38%) |
Dec 31, 2010 | 21.73 | 21.82 | 21.63 | 21.63 | 311,927 | -0.09(-0.43%) |
Dec 30, 2010 | 21.60 | 21.79 | 21.60 | 21.72 | 369,806 | +0.16(+0.75%) |
Dec 29, 2010 | 21.48 | 21.63 | 21.46 | 21.56 | 346,379 | +0.17(+0.82%) |
Dec 28, 2010 | 21.28 | 21.45 | 21.18 | 21.38 | 318,524 | +0.23(+1.09%) |
Dec 27, 2010 | 21.22 | 21.38 | 21.15 | 21.15 | 402,336 | -0.17(-0.79%) |
Dec 23, 2010 | 21.15 | 21.51 | 21.15 | 21.32 | 479,835 | +0.17(+0.80%) |
Dec 22, 2010 | 21.25 | 21.25 | 21.07 | 21.15 | 588,451 | +0.02(+0.12%) |
Dec 21, 2010 | 21.18 | 21.26 | 21.05 | 21.13 | 1,027,451 | -0.09(-0.41%) |
Dec 20, 2010 | 21.35 | 21.49 | 21.18 | 21.22 | 796,410 | -0.09(-0.44%) |
Dec 17, 2010 | 21.25 | 21.35 | 21.07 | 21.31 | 868,801 | -0.09(-0.44%) |
Dec 16, 2010 | 21.37 | 21.65 | 21.28 | 21.40 | 573,189 | +0.09(+0.44%) |
Dec 15, 2010 | 21.33 | 21.40 | 21.17 | 21.31 | 650,933 | -0.06(-0.26%) |
Dec 14, 2010 | 21.62 | 21.65 | 21.29 | 21.37 | 760,589 | -0.26(-1.18%) |
Dec 13, 2010 | 22.08 | 22.14 | 21.60 | 21.62 | 558,457 | -0.36(-1.62%) |
Dec 10, 2010 | 21.87 | 22.05 | 21.82 | 21.98 | 430,137 | +0.05(+0.23%) |
Dec 09, 2010 | 22.10 | 22.18 | 21.73 | 21.93 | 536,058 | +0.04(+0.20%) |
Dec 08, 2010 | 21.60 | 21.95 | 21.56 | 21.88 | 518,692 | +0.38(+1.77%) |
Dec 07, 2010 | 22.05 | 22.10 | 21.47 | 21.50 | 788,971 | -0.41(-1.88%) |
Dec 06, 2010 | 21.67 | 21.92 | 21.37 | 21.92 | 858,568 | +0.09(+0.40%) |
Dec 03, 2010 | 22.40 | 22.45 | 21.55 | 21.83 | 1,178,455 | -0.63(-2.81%) |
Dec 02, 2010 | 22.42 | 22.76 | 22.33 | 22.46 | 745,200 | +0.20(+0.90%) |
Dec 01, 2010 | 22.48 | 22.62 | 22.17 | 22.26 | 614,332 | +0.12(+0.55%) |
Nov 30, 2010 | 22.15 | 22.47 | 21.98 | 22.14 | 718,490 | -0.24(-1.07%) |
Nov 29, 2010 | 22.22 | 22.42 | 22.07 | 22.38 | 455,804 | +0.07(+0.34%) |
Nov 26, 2010 | 22.19 | 22.32 | 22.05 | 22.30 | 303,118 | -0.27(-1.22%) |
Nov 24, 2010 | 22.49 | 22.58 | 22.58 | 22.58 | 382,431 | +0.30(+1.35%) |
Nov 23, 2010 | 22.53 | 22.57 | 22.24 | 22.28 | 369,644 | -0.39(-1.74%) |
Nov 22, 2010 | 22.72 | 22.87 | 22.53 | 22.67 | 498,449 | -0.12(-0.52%) |
Nov 19, 2010 | 22.70 | 22.83 | 22.38 | 22.79 | 644,028 | +0.11(+0.50%) |
Nov 18, 2010 | 22.70 | 22.93 | 22.56 | 22.68 | 445,156 | +0.19(+0.86%) |
Nov 17, 2010 | 22.44 | 22.58 | 22.30 | 22.48 | 570,644 | -0.03(-0.11%) |
Nov 16, 2010 | 22.63 | 22.78 | 22.34 | 22.51 | 701,057 | -0.29(-1.27%) |
Nov 15, 2010 | 22.72 | 22.95 | 22.59 | 22.80 | 770,852 | +0.40(+1.77%) |
Nov 12, 2010 | 22.46 | 22.80 | 22.30 | 22.40 | 532,006 | -0.26(-1.15%) |
Nov 11, 2010 | 22.48 | 22.69 | 22.33 | 22.66 | 504,426 | +0.13(+0.58%) |
Nov 10, 2010 | 22.35 | 22.61 | 22.23 | 22.53 | 512,810 | +0.27(+1.20%) |
Nov 09, 2010 | 22.56 | 22.56 | 22.17 | 22.27 | 361,211 | -0.14(-0.61%) |
Nov 08, 2010 | 22.64 | 22.64 | 22.30 | 22.40 | 459,075 | -0.22(-0.99%) |
Nov 05, 2010 | 22.76 | 22.89 | 22.62 | 22.62 | 879,705 | -0.01(-0.03%) |
Nov 04, 2010 | 22.67 | 22.74 | 22.49 | 22.63 | 613,108 | +0.18(+0.80%) |
Nov 03, 2010 | 22.50 | 22.50 | 22.07 | 22.45 | 985,275 | -0.02(-0.11%) |
Nov 02, 2010 | 22.74 | 22.74 | 22.34 | 22.48 | 520,834 | -0.06(-0.27%) |
Nov 01, 2010 | 22.75 | 22.96 | 22.45 | 22.54 | 837,085 | -0.03(-0.14%) |
Oct 29, 2010 | 22.56 | 22.83 | 22.49 | 22.57 | 656,860 | +0.08(+0.36%) |
Oct 28, 2010 | 22.41 | 22.82 | 22.20 | 22.49 | 1,415,638 | +0.18(+0.81%) |
Oct 27, 2010 | 22.80 | 22.80 | 22.18 | 22.31 | 1,628,228 | -2.76(-11.02%) |
Oct 25, 2010 | 24.80 | 25.27 | 24.67 | 25.07 | 671,765 | +0.36(+1.45%) |
Oct 22, 2010 | 24.39 | 24.72 | 24.28 | 24.71 | 469,370 | +0.43(+1.76%) |
Oct 21, 2010 | 24.56 | 24.67 | 24.21 | 24.28 | 638,250 | -0.13(-0.53%) |
Oct 20, 2010 | 24.64 | 24.67 | 24.37 | 24.41 | 639,459 | -0.10(-0.40%) |
Oct 19, 2010 | 24.33 | 24.66 | 24.30 | 24.51 | 667,424 | -0.40(-1.59%) |
Oct 18, 2010 | 24.28 | 24.94 | 24.08 | 24.91 | 607,274 | +0.50(+2.06%) |
Oct 15, 2010 | 24.83 | 24.88 | 24.27 | 24.41 | 695,989 | -0.27(-1.10%) |
Oct 14, 2010 | 24.75 | 24.98 | 24.45 | 24.68 | 606,401 | -0.05(-0.20%) |
Oct 13, 2010 | 24.88 | 25.16 | 24.66 | 24.73 | 724,529 | -0.10(-0.40%) |
Oct 12, 2010 | 24.40 | 24.86 | 24.32 | 24.83 | 721,982 | +0.38(+1.57%) |
Oct 11, 2010 | 24.45 | 24.53 | 24.27 | 24.45 | 259,975 | +0.14(+0.56%) |
Oct 08, 2010 | 24.31 | 24.43 | 24.07 | 24.31 | 705,746 | +0.06(+0.26%) |
Oct 07, 2010 | 24.02 | 24.41 | 23.87 | 24.25 | 944,377 | +0.28(+1.19%) |
Oct 06, 2010 | 23.76 | 24.01 | 23.59 | 23.96 | 493,284 | +0.17(+0.73%) |
Oct 05, 2010 | 23.65 | 23.79 | 23.60 | 23.79 | 442,221 | +0.29(+1.24%) |
Oct 04, 2010 | 23.15 | 23.58 | 23.09 | 23.50 | 949,732 | +0.35(+1.50%) |
Oct 01, 2010 | 23.15 | 23.40 | 22.98 | 23.15 | 582,369 | -0.02(-0.11%) |
Sep 30, 2010 | 23.47 | 23.54 | 22.92 | 23.18 | 686,714 | -0.14(-0.61%) |
Sep 29, 2010 | 23.31 | 23.44 | 23.16 | 23.32 | 374,175 | -0.02(-0.11%) |
Sep 28, 2010 | 23.34 | 23.42 | 22.94 | 23.34 | 559,225 | -0.01(-0.05%) |
Sep 27, 2010 | 23.63 | 23.73 | 23.33 | 23.36 | 494,292 | -0.23(-0.97%) |
Sep 24, 2010 | 23.50 | 23.63 | 23.44 | 23.58 | 574,389 | +0.37(+1.57%) |
Sep 23, 2010 | 23.13 | 23.43 | 22.95 | 23.22 | 686,780 | -0.04(-0.19%) |
Sep 22, 2010 | 23.43 | 23.66 | 23.13 | 23.26 | 505,867 | -0.15(-0.66%) |
Sep 21, 2010 | 23.39 | 23.64 | 23.33 | 23.42 | 732,475 | +0.01(+0.05%) |
Sep 20, 2010 | 23.10 | 23.63 | 23.01 | 23.40 | 524,884 | +0.32(+1.37%) |
Sep 17, 2010 | 23.09 | 23.52 | 22.97 | 23.09 | 784,699 | +0.58(+2.59%) |
Sep 15, 2010 | 22.51 | 22.71 | 22.37 | 22.51 | 431,284 | +0.00(+0.00%) |
Sep 14, 2010 | 22.72 | 22.99 | 22.49 | 22.51 | 542,580 | -0.12(-0.55%) |
Sep 13, 2010 | 22.40 | 22.79 | 22.20 | 22.63 | 742,905 | +0.41(+1.87%) |
Sep 10, 2010 | 22.10 | 22.32 | 22.06 | 22.22 | 385,211 | +0.04(+0.20%) |
Sep 09, 2010 | 22.55 | 22.55 | 22.05 | 22.17 | 314,378 | -0.12(-0.53%) |
Sep 08, 2010 | 22.27 | 22.48 | 22.23 | 22.29 | 419,773 | +0.11(+0.47%) |
Sep 07, 2010 | 22.41 | 22.41 | 22.07 | 22.18 | 377,373 | -0.15(-0.67%) |
Sep 03, 2010 | 22.20 | 22.43 | 22.04 | 22.33 | 452,865 | +0.44(+2.02%) |
Sep 02, 2010 | 21.80 | 21.96 | 21.71 | 21.89 | 262 | +0.24(+1.11%) |
Sep 01, 2010 | 21.71 | 21.89 | 21.57 | 21.65 | 654,612 | +0.34(+1.61%) |
Aug 31, 2010 | 21.30 | 21.91 | 21.29 | 21.31 | 7,006 | -0.37(-1.73%) |
Aug 30, 2010 | 21.99 | 22.01 | 21.60 | 21.68 | 619,010 | -0.31(-1.42%) |
Aug 27, 2010 | 22.00 | 22.20 | 21.27 | 22.00 | 1,100,833 | +0.58(+2.72%) |
Aug 26, 2010 | 21.47 | 21.78 | 21.23 | 21.41 | 1,181,223 | +0.02(+0.09%) |
Aug 25, 2010 | 21.64 | 21.82 | 21.13 | 21.39 | 1,094,560 | -0.61(-2.79%) |
Aug 24, 2010 | 21.79 | 22.12 | 21.51 | 22.01 | 885,308 | -0.04(-0.17%) |
Aug 23, 2010 | 21.95 | 22.13 | 21.82 | 22.05 | 396,480 | +0.14(+0.64%) |
Aug 20, 2010 | 21.79 | 21.95 | 21.56 | 21.90 | 225,222 | +0.01(+0.06%) |
Aug 19, 2010 | 22.03 | 22.16 | 21.77 | 21.89 | 505,976 | -0.29(-1.30%) |
Aug 18, 2010 | 21.93 | 22.24 | 21.62 | 22.18 | 537,207 | +0.31(+1.40%) |
Aug 17, 2010 | 21.58 | 22.01 | 21.43 | 21.87 | 392,161 | +0.47(+2.18%) |
Aug 16, 2010 | 21.47 | 21.55 | 21.09 | 21.41 | 385,736 | -0.15(-0.68%) |
Aug 13, 2010 | 21.55 | 21.70 | 21.37 | 21.55 | 418,699 | -0.12(-0.54%) |
Aug 12, 2010 | 20.95 | 21.70 | 20.83 | 21.67 | 710,251 | +0.51(+2.41%) |
Aug 11, 2010 | 21.31 | 21.34 | 21.11 | 21.16 | 376,279 | -0.10(-0.46%) |
Aug 10, 2010 | 21.26 | 21.70 | 21.26 | 21.26 | 162 | -0.31(-1.45%) |
Aug 09, 2010 | 21.72 | 21.74 | 21.49 | 21.57 | 248,314 | +0.04(+0.17%) |
Aug 06, 2010 | 21.54 | 21.73 | 21.32 | 21.54 | 426,538 | -0.36(-1.65%) |
Aug 05, 2010 | 21.75 | 22.02 | 21.74 | 21.90 | 542,232 | +0.15(+0.71%) |
Aug 04, 2010 | 21.74 | 21.89 | 21.65 | 21.74 | 417,762 | +0.17(+0.77%) |
Aug 03, 2010 | 21.71 | 21.71 | 21.49 | 21.58 | 415,948 | -0.13(-0.59%) |
Aug 02, 2010 | 21.54 | 21.78 | 21.47 | 21.71 | 609,897 | +0.40(+1.87%) |
Jul 30, 2010 | 21.31 | 21.51 | 20.83 | 21.31 | 921,489 | +0.31(+1.49%) |
Jul 29, 2010 | 21.18 | 21.29 | 20.70 | 21.00 | 671,043 | -0.04(-0.17%) |
Jul 28, 2010 | 21.52 | 21.61 | 20.98 | 21.03 | 978,510 | -0.83(-3.79%) |
Jul 27, 2010 | 22.61 | 22.65 | 21.54 | 21.86 | 1,085,994 | -0.49(-2.20%) |
Jul 26, 2010 | 22.14 | 22.70 | 22.06 | 22.35 | 755,427 | +0.39(+1.76%) |
Jul 23, 2010 | 21.78 | 22.09 | 21.60 | 21.97 | 572,431 | +0.17(+0.79%) |
Jul 22, 2010 | 21.78 | 22.13 | 21.72 | 21.79 | 598,068 | +0.23(+1.05%) |
Jul 21, 2010 | 21.82 | 21.88 | 21.43 | 21.57 | 439,261 | -0.07(-0.31%) |
Jul 20, 2010 | 21.19 | 21.65 | 21.19 | 21.63 | 556,414 | +0.21(+0.97%) |
Jul 19, 2010 | 21.11 | 21.54 | 21.05 | 21.43 | 940,570 | +0.33(+1.54%) |
Jul 16, 2010 | 21.10 | 21.65 | 21.04 | 21.10 | 836,000 | -0.63(-2.88%) |
Jul 15, 2010 | 21.48 | 21.80 | 21.11 | 21.73 | 1,334,082 | +0.22(+1.03%) |
Jul 14, 2010 | 21.52 | 21.68 | 21.42 | 21.51 | 1,254,239 | -0.01(-0.03%) |
Jul 13, 2010 | 21.19 | 21.61 | 21.14 | 21.51 | 785,642 | +0.58(+2.76%) |
Jul 12, 2010 | 20.86 | 21.05 | 20.61 | 20.93 | 469,149 | -0.02(-0.09%) |
Jul 09, 2010 | 20.95 | 21.25 | 20.86 | 20.95 | 708,545 | +0.09(+0.41%) |
Jul 08, 2010 | 20.85 | 20.90 | 20.65 | 20.87 | 740,744 | +0.28(+1.34%) |
Jul 07, 2010 | 20.02 | 20.62 | 19.96 | 20.59 | 921,536 | +0.52(+2.60%) |
Jul 06, 2010 | 20.27 | 20.41 | 19.85 | 20.07 | 863,549 | +0.07(+0.34%) |
Jul 02, 2010 | 20.00 | 20.50 | 19.78 | 20.00 | 775,946 | -0.08(-0.40%) |
Jul 01, 2010 | 20.03 | 20.19 | 19.50 | 20.08 | 1,598,265 | -0.02(-0.12%) |
Jun 30, 2010 | 20.35 | 20.38 | 19.95 | 20.11 | 3,426 | -0.36(-1.77%) |
Jun 29, 2010 | 21.25 | 21.25 | 20.36 | 20.47 | 1,489,669 | -1.12(-5.17%) |
Jun 25, 2010 | 21.58 | 21.86 | 21.46 | 21.58 | 701,916 | -0.09(-0.42%) |
Jun 24, 2010 | 22.09 | 22.09 | 21.62 | 21.68 | 901,969 | -0.39(-1.78%) |
Jun 23, 2010 | 22.09 | 22.19 | 21.91 | 22.07 | 687,216 | -0.09(-0.39%) |
Jun 22, 2010 | 22.51 | 22.62 | 22.15 | 22.16 | 838,858 | -0.20(-0.91%) |
Jun 21, 2010 | 22.74 | 22.76 | 22.22 | 22.36 | 984,655 | -0.11(-0.49%) |
Jun 18, 2010 | 22.47 | 22.56 | 22.35 | 22.47 | 687,253 | +0.02(+0.11%) |
Jun 17, 2010 | 22.58 | 22.58 | 22.27 | 22.44 | 33,663 | -0.01(-0.03%) |
Jun 16, 2010 | 22.52 | 22.59 | 22.22 | 22.45 | 641,727 | -0.05(-0.22%) |
Jun 15, 2010 | 22.31 | 22.53 | 22.22 | 22.50 | 692,687 | +0.44(+2.00%) |
Jun 14, 2010 | 22.19 | 22.40 | 22.01 | 22.06 | 704,825 | +0.12(+0.53%) |
Jun 11, 2010 | 21.79 | 21.95 | 21.66 | 21.94 | 544,365 | -0.11(-0.50%) |
Jun 10, 2010 | 21.60 | 22.05 | 21.56 | 22.05 | 586,535 | +0.68(+3.20%) |
Jun 09, 2010 | 21.21 | 21.68 | 21.18 | 21.37 | 842,167 | +0.38(+1.80%) |
Jun 08, 2010 | 21.12 | 21.15 | 20.67 | 20.99 | 1,106,459 | -0.03(-0.15%) |
Jun 07, 2010 | 21.16 | 21.39 | 20.99 | 21.02 | 900,932 | -0.02(-0.09%) |
Jun 04, 2010 | 21.04 | 21.64 | 20.95 | 21.04 | 1,175,977 | -0.91(-4.17%) |
Jun 03, 2010 | 21.78 | 22.01 | 21.63 | 21.95 | 878,507 | +0.17(+0.76%) |
Jun 02, 2010 | 21.14 | 21.80 | 21.11 | 21.79 | 3,258 | +0.93(+4.44%) |
Jun 01, 2010 | 20.87 | 21.51 | 20.69 | 20.86 | 949,080 | -0.02(-0.12%) |
May 28, 2010 | 20.89 | 21.25 | 20.74 | 20.89 | 833,002 | -0.07(-0.35%) |
May 27, 2010 | 20.62 | 21.13 | 20.62 | 20.96 | 1,037,794 | +0.71(+3.48%) |
May 26, 2010 | 20.76 | 21.03 | 20.23 | 20.25 | 4,236 | -0.41(-1.96%) |
May 25, 2010 | 20.12 | 20.66 | 19.63 | 20.66 | 1,443,779 | +0.03(+0.15%) |
May 24, 2010 | 20.78 | 20.90 | 20.62 | 20.63 | 379,083 | -0.23(-1.12%) |
May 21, 2010 | 19.98 | 20.89 | 19.76 | 20.86 | 1,181,212 | +0.49(+2.41%) |
May 20, 2010 | 20.73 | 20.95 | 20.33 | 20.37 | 1,443,753 | -1.18(-5.50%) |
May 19, 2010 | 21.51 | 21.75 | 21.14 | 21.55 | 848,101 | -0.02(-0.09%) |
May 18, 2010 | 21.95 | 22.28 | 21.52 | 21.57 | 879,214 | -0.13(-0.62%) |
May 17, 2010 | 21.84 | 22.05 | 21.31 | 21.71 | 872,069 | -0.11(-0.51%) |
May 14, 2010 | 21.82 | 22.06 | 21.63 | 21.82 | 820,923 | -0.34(-1.55%) |
May 13, 2010 | 21.84 | 22.36 | 21.78 | 22.16 | 886,369 | +0.36(+1.63%) |
May 12, 2010 | 21.62 | 21.90 | 21.51 | 21.81 | 711,010 | +0.33(+1.52%) |
May 11, 2010 | 21.66 | 21.74 | 21.47 | 21.48 | 1,001,896 | +0.17(+0.80%) |
May 10, 2010 | 21.08 | 21.34 | 21.07 | 21.31 | 1,237,780 | +0.37(+1.77%) |
May 07, 2010 | 21.08 | 21.22 | 20.41 | 20.94 | 1,873,887 | +0.08(+0.38%) |
May 06, 2010 | 20.94 | 21.49 | 19.50 | 20.86 | 1,539,174 | -0.39(-1.83%) |
May 05, 2010 | 21.38 | 21.55 | 21.10 | 21.25 | 1,187,261 | -0.54(-2.48%) |
May 04, 2010 | 22.06 | 22.06 | 21.57 | 21.79 | 971,184 | -0.38(-1.70%) |
May 03, 2010 | 21.84 | 22.39 | 21.81 | 22.17 | 975,389 | +0.50(+2.33%) |
Apr 30, 2010 | 21.81 | 21.93 | 21.47 | 21.66 | 1,377,438 | -0.06(-0.28%) |
Apr 29, 2010 | 21.39 | 21.86 | 21.30 | 21.72 | 1,337,158 | +0.55(+2.61%) |
Apr 28, 2010 | 21.62 | 21.89 | 20.97 | 21.17 | 1,803,952 | -0.17(-0.80%) |
Apr 27, 2010 | 21.50 | 22.03 | 21.29 | 21.34 | 2,122,666 | -0.18(-0.82%) |
Apr 26, 2010 | 21.31 | 21.57 | 21.31 | 21.52 | 718,453 | +0.09(+0.40%) |
Apr 23, 2010 | 21.40 | 21.58 | 21.32 | 21.43 | 1,265,028 | +0.04(+0.17%) |
Apr 22, 2010 | 20.86 | 21.44 | 20.86 | 21.39 | 1,006,824 | +0.34(+1.62%) |
Apr 21, 2010 | 21.13 | 21.18 | 20.92 | 21.05 | 1,120,987 | +0.01(+0.03%) |
Apr 20, 2010 | 21.18 | 21.26 | 21.02 | 21.05 | 156,878 | +0.09(+0.41%) |
Apr 19, 2010 | 20.65 | 20.97 | 20.55 | 20.96 | 1,102,703 | +0.20(+0.97%) |
Apr 16, 2010 | 21.16 | 21.28 | 20.66 | 20.76 | 1,416,660 | -0.37(-1.76%) |
Apr 15, 2010 | 20.76 | 21.16 | 20.71 | 21.13 | 1,009,395 | +0.29(+1.40%) |
Apr 14, 2010 | 20.76 | 20.88 | 20.63 | 20.84 | 1,075,747 | +0.18(+0.88%) |
Apr 13, 2010 | 20.73 | 20.79 | 20.47 | 20.66 | 896,552 | -0.05(-0.26%) |
Apr 12, 2010 | 20.53 | 20.82 | 20.49 | 20.71 | 554,039 | +0.19(+0.92%) |
Apr 09, 2010 | 20.49 | 20.54 | 20.27 | 20.52 | 1,074,272 | -0.03(-0.15%) |
Apr 08, 2010 | 20.60 | 20.74 | 20.17 | 20.55 | 633,682 | +0.00(+0.00%) |
Apr 07, 2010 | 20.57 | 20.77 | 20.35 | 20.55 | 627,178 | -0.09(-0.44%) |
Apr 06, 2010 | 20.80 | 20.90 | 20.62 | 20.65 | 597,639 | -0.15(-0.70%) |
Apr 05, 2010 | 20.80 | 20.82 | 20.59 | 20.79 | 774,614 | +0.12(+0.56%) |
Apr 01, 2010 | 20.85 | 20.68 | 20.68 | 20.68 | 781,349 | -0.09(-0.41%) |
Mar 31, 2010 | 20.73 | 21.02 | 20.63 | 20.76 | 666,506 | +0.01(+0.06%) |
Mar 30, 2010 | 20.70 | 20.93 | 20.61 | 20.75 | 663,233 | +0.12(+0.59%) |
Mar 29, 2010 | 20.59 | 20.64 | 20.45 | 20.63 | 702,349 | +0.24(+1.16%) |
Mar 26, 2010 | 20.83 | 20.83 | 20.26 | 20.39 | 877,680 | -0.33(-1.61%) |
Mar 25, 2010 | 20.70 | 20.85 | 20.55 | 20.73 | 642,140 | +0.20(+0.98%) |
Mar 24, 2010 | 21.02 | 21.06 | 20.40 | 20.52 | 931,403 | -0.64(-3.02%) |
Mar 23, 2010 | 21.10 | 21.23 | 21.04 | 21.16 | 401,442 | +0.06(+0.29%) |
Mar 22, 2010 | 20.96 | 21.30 | 20.81 | 21.10 | 1,067,624 | -0.09(-0.40%) |
Mar 19, 2010 | 21.49 | 21.56 | 21.13 | 21.19 | 715,218 | -0.19(-0.91%) |
Mar 18, 2010 | 21.59 | 21.64 | 21.29 | 21.38 | 495,000 | -0.13(-0.59%) |
Mar 17, 2010 | 21.14 | 21.67 | 21.14 | 21.51 | 779,394 | +0.37(+1.76%) |
Mar 16, 2010 | 21.02 | 21.27 | 20.91 | 21.14 | 767,798 | +0.24(+1.16%) |
Mar 15, 2010 | 20.76 | 20.93 | 20.76 | 20.90 | 704,297 | +0.15(+0.73%) |
Mar 12, 2010 | 21.09 | 21.39 | 20.54 | 20.74 | 995,549 | -0.22(-1.04%) |
Mar 11, 2010 | 20.85 | 20.98 | 20.66 | 20.96 | 559,855 | +0.15(+0.70%) |
Mar 10, 2010 | 20.48 | 20.93 | 20.46 | 20.82 | 1,278,912 | +0.44(+2.18%) |
Mar 09, 2010 | 19.92 | 20.46 | 19.88 | 20.37 | 992,805 | +0.48(+2.42%) |
Mar 08, 2010 | 20.39 | 20.49 | 19.89 | 19.89 | 1,272,952 | -0.39(-1.92%) |
Mar 05, 2010 | 20.19 | 20.46 | 20.10 | 20.28 | 733,110 | +0.32(+1.58%) |
Mar 04, 2010 | 20.08 | 20.09 | 19.82 | 19.96 | 1,109,730 | -0.22(-1.09%) |
Mar 03, 2010 | 20.51 | 20.64 | 20.09 | 20.18 | 1,186,045 | -0.19(-0.94%) |
Mar 02, 2010 | 20.50 | 20.69 | 20.32 | 20.37 | 966,879 | -0.07(-0.35%) |
Mar 01, 2010 | 20.04 | 20.47 | 20.01 | 20.45 | 1,411,952 | +0.54(+2.69%) |
Feb 26, 2010 | 19.69 | 20.01 | 19.58 | 19.91 | 1,532,583 | +0.27(+1.38%) |
Feb 25, 2010 | 19.25 | 19.66 | 19.16 | 19.64 | 1,086,063 | +0.02(+0.09%) |
Feb 24, 2010 | 19.47 | 19.78 | 19.47 | 19.62 | 902,930 | +0.14(+0.74%) |
Feb 23, 2010 | 19.63 | 19.67 | 19.36 | 19.48 | 879,173 | -0.16(-0.80%) |
Feb 22, 2010 | 19.60 | 19.78 | 19.54 | 19.63 | 419,157 | +0.01(+0.03%) |
Feb 19, 2010 | 19.40 | 19.69 | 19.28 | 19.63 | 920,432 | +0.26(+1.34%) |
Feb 18, 2010 | 19.19 | 19.45 | 19.01 | 19.37 | 1,194,755 | +0.39(+2.06%) |
Feb 17, 2010 | 19.89 | 19.89 | 18.83 | 18.98 | 2,438,115 | -0.92(-4.64%) |
Feb 16, 2010 | 20.09 | 20.19 | 19.69 | 19.90 | 798,078 | +0.04(+0.18%) |
Feb 12, 2010 | 19.54 | 19.86 | 19.86 | 19.86 | 835,435 | +0.25(+1.26%) |
Feb 11, 2010 | 19.06 | 19.66 | 19.03 | 19.62 | 698,706 | +0.51(+2.65%) |
Feb 10, 2010 | 18.85 | 19.13 | 18.73 | 19.11 | 601,261 | +0.25(+1.31%) |
Feb 09, 2010 | 18.75 | 19.04 | 18.55 | 18.86 | 624,654 | +0.23(+1.26%) |
Feb 08, 2010 | 18.70 | 18.83 | 18.60 | 18.63 | 475,674 | -0.03(-0.16%) |
Feb 05, 2010 | 18.61 | 18.77 | 18.24 | 18.66 | 967,112 | +0.07(+0.39%) |
Feb 04, 2010 | 18.55 | 18.81 | 18.45 | 18.58 | 1,608,260 | -0.16(-0.87%) |
Feb 03, 2010 | 19.01 | 19.04 | 18.54 | 18.75 | 1,087,420 | -0.27(-1.39%) |
Feb 02, 2010 | 18.73 | 19.09 | 18.41 | 19.01 | 2,319,614 | -0.06(-0.32%) |