Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.90 | 35.36 | 34.52 | 34.98 | 259,053 | +0.33(+0.95%) |
Feb 25, 2011 | 34.12 | 34.66 | 33.89 | 34.65 | 198,451 | +0.52(+1.51%) |
Feb 24, 2011 | 33.65 | 34.22 | 33.28 | 34.13 | 355,918 | +0.43(+1.27%) |
Feb 23, 2011 | 34.92 | 35.04 | 33.65 | 33.71 | 299,528 | -1.34(-3.83%) |
Feb 22, 2011 | 34.96 | 35.58 | 34.79 | 35.05 | 191,993 | -0.31(-0.88%) |
Feb 18, 2011 | 35.75 | 35.75 | 35.19 | 35.36 | 129,544 | -0.19(-0.55%) |
Feb 17, 2011 | 34.80 | 35.84 | 34.80 | 35.55 | 161,514 | +0.37(+1.05%) |
Feb 16, 2011 | 35.01 | 35.52 | 34.79 | 35.18 | 231,675 | +0.26(+0.75%) |
Feb 15, 2011 | 35.72 | 35.83 | 34.87 | 34.92 | 346,655 | -1.03(-2.87%) |
Feb 14, 2011 | 35.55 | 36.19 | 35.14 | 35.95 | 200,851 | +0.26(+0.74%) |
Feb 11, 2011 | 35.37 | 35.98 | 34.24 | 35.69 | 970,751 | -1.95(-5.17%) |
Feb 10, 2011 | 36.11 | 37.79 | 36.11 | 37.64 | 523,471 | +1.51(+4.17%) |
Feb 09, 2011 | 35.81 | 36.53 | 35.58 | 36.13 | 193,038 | +0.31(+0.87%) |
Feb 08, 2011 | 36.05 | 36.41 | 35.71 | 35.82 | 123,467 | -0.35(-0.97%) |
Feb 07, 2011 | 35.44 | 36.72 | 35.08 | 36.17 | 189,277 | +0.60(+1.70%) |
Feb 04, 2011 | 35.78 | 35.86 | 35.26 | 35.56 | 227,397 | -0.35(-0.98%) |
Feb 03, 2011 | 35.41 | 36.17 | 35.15 | 35.91 | 213,505 | +0.64(+1.82%) |
Feb 02, 2011 | 35.21 | 35.58 | 35.14 | 35.27 | 154,641 | +0.02(+0.06%) |
Feb 01, 2011 | 34.69 | 35.67 | 34.25 | 35.25 | 211,495 | +0.88(+2.55%) |
Jan 31, 2011 | 34.41 | 34.90 | 33.76 | 34.38 | 192,850 | +0.25(+0.74%) |
Jan 28, 2011 | 35.25 | 35.37 | 33.96 | 34.12 | 240,930 | -1.34(-3.79%) |
Jan 27, 2011 | 34.72 | 35.76 | 34.59 | 35.47 | 248,474 | +0.64(+1.84%) |
Jan 26, 2011 | 35.33 | 35.33 | 34.40 | 34.82 | 210,938 | +0.07(+0.20%) |
Jan 25, 2011 | 34.81 | 35.09 | 34.32 | 34.76 | 199,026 | -0.06(-0.17%) |
Jan 24, 2011 | 34.59 | 35.22 | 34.54 | 34.81 | 362,863 | +0.18(+0.51%) |
Jan 21, 2011 | 34.87 | 35.02 | 34.48 | 34.64 | 395,384 | +0.15(+0.42%) |
Jan 20, 2011 | 34.00 | 34.77 | 33.81 | 34.49 | 363,948 | +0.17(+0.48%) |
Jan 19, 2011 | 34.74 | 34.78 | 34.06 | 34.33 | 401,551 | -0.49(-1.40%) |
Jan 18, 2011 | 33.96 | 34.87 | 33.96 | 34.81 | 578,941 | +0.74(+2.17%) |
Jan 14, 2011 | 33.49 | 34.09 | 33.34 | 34.07 | 369,889 | +0.46(+1.36%) |
Jan 13, 2011 | 33.47 | 33.81 | 33.20 | 33.62 | 412,702 | +0.21(+0.64%) |
Jan 12, 2011 | 32.83 | 33.61 | 32.66 | 33.40 | 599,225 | +0.75(+2.29%) |
Jan 11, 2011 | 33.24 | 33.24 | 32.62 | 32.65 | 336,081 | -0.56(-1.70%) |
Jan 10, 2011 | 32.60 | 33.47 | 32.26 | 33.22 | 257,048 | +0.39(+1.19%) |
Jan 07, 2011 | 32.83 | 33.74 | 32.55 | 32.83 | 428,163 | +0.11(+0.33%) |
Jan 06, 2011 | 32.13 | 33.46 | 31.95 | 32.72 | 397,801 | -0.03(-0.09%) |
Jan 05, 2011 | 32.77 | 33.18 | 32.52 | 32.75 | 550,742 | +0.06(+0.18%) |
Jan 04, 2011 | 34.28 | 34.66 | 32.20 | 32.69 | 1,099,950 | -1.97(-5.67%) |
Jan 03, 2011 | 34.65 | 35.39 | 34.27 | 34.66 | 295,842 | +0.18(+0.54%) |
Dec 31, 2010 | 35.49 | 35.59 | 34.47 | 34.47 | 216,454 | -0.90(-2.56%) |
Dec 30, 2010 | 34.97 | 35.47 | 34.85 | 35.38 | 155,365 | +0.40(+1.14%) |
Dec 29, 2010 | 35.23 | 35.38 | 34.94 | 34.98 | 113,677 | -0.22(-0.64%) |
Dec 28, 2010 | 35.64 | 35.86 | 34.89 | 35.20 | 172,534 | -0.42(-1.17%) |
Dec 27, 2010 | 35.02 | 35.70 | 34.17 | 35.62 | 202,512 | -0.06(-0.16%) |
Dec 23, 2010 | 36.33 | 36.36 | 35.49 | 35.68 | 366,254 | -0.57(-1.58%) |
Dec 22, 2010 | 37.39 | 37.39 | 36.16 | 36.25 | 163,974 | -1.15(-3.07%) |
Dec 21, 2010 | 37.38 | 37.52 | 36.93 | 37.40 | 170,669 | +0.04(+0.10%) |
Dec 20, 2010 | 37.17 | 37.52 | 36.39 | 37.36 | 371,483 | +0.28(+0.76%) |
Dec 17, 2010 | 36.49 | 37.17 | 36.16 | 37.08 | 290,474 | +0.63(+1.74%) |
Dec 16, 2010 | 36.02 | 36.77 | 35.67 | 36.45 | 415,539 | +0.58(+1.63%) |
Dec 15, 2010 | 35.87 | 36.49 | 35.66 | 35.87 | 324,939 | -0.13(-0.35%) |
Dec 14, 2010 | 37.09 | 37.26 | 35.79 | 35.99 | 498,617 | -1.11(-2.99%) |
Dec 13, 2010 | 38.24 | 38.26 | 37.09 | 37.10 | 470,492 | -0.80(-2.11%) |
Dec 10, 2010 | 37.74 | 37.92 | 37.11 | 37.90 | 183,894 | +0.32(+0.85%) |
Dec 09, 2010 | 37.71 | 38.01 | 37.09 | 37.58 | 265,959 | +0.29(+0.78%) |
Dec 08, 2010 | 37.80 | 37.83 | 37.23 | 37.29 | 157,234 | -0.37(-0.98%) |
Dec 07, 2010 | 37.52 | 38.00 | 37.45 | 37.66 | 295,192 | +0.65(+1.76%) |
Dec 06, 2010 | 37.10 | 37.38 | 36.38 | 37.00 | 473,663 | -0.12(-0.31%) |
Dec 03, 2010 | 37.01 | 37.28 | 36.24 | 37.12 | 381,805 | +0.05(+0.13%) |
Dec 02, 2010 | 36.37 | 37.20 | 36.33 | 37.07 | 298,751 | +0.74(+2.04%) |
Dec 01, 2010 | 36.12 | 36.73 | 36.00 | 36.33 | 321,082 | +0.67(+1.88%) |
Nov 30, 2010 | 35.99 | 36.33 | 35.37 | 35.66 | 418,312 | -0.41(-1.13%) |
Nov 29, 2010 | 35.42 | 36.29 | 35.06 | 36.07 | 358,659 | +0.37(+1.04%) |
Nov 26, 2010 | 35.26 | 35.90 | 35.24 | 35.70 | 76,499 | +0.15(+0.41%) |
Nov 24, 2010 | 34.77 | 35.55 | 35.55 | 35.55 | 466,287 | +1.09(+3.16%) |
Nov 23, 2010 | 34.01 | 34.79 | 33.66 | 34.46 | 294,749 | +0.41(+1.20%) |
Nov 22, 2010 | 34.09 | 34.60 | 33.80 | 34.06 | 346,007 | -0.17(-0.48%) |
Nov 19, 2010 | 33.80 | 34.51 | 33.68 | 34.22 | 175,696 | +0.41(+1.21%) |
Nov 18, 2010 | 33.96 | 34.39 | 33.62 | 33.81 | 383,751 | +0.13(+0.38%) |
Nov 17, 2010 | 33.40 | 33.81 | 33.08 | 33.69 | 419,089 | +0.37(+1.11%) |
Nov 16, 2010 | 33.98 | 34.50 | 33.10 | 33.32 | 325,050 | -1.03(-3.00%) |
Nov 15, 2010 | 34.68 | 34.87 | 34.34 | 34.35 | 242,627 | -0.18(-0.51%) |
Nov 12, 2010 | 35.15 | 35.41 | 34.46 | 34.52 | 342,092 | -1.04(-2.93%) |
Nov 11, 2010 | 34.40 | 35.58 | 33.90 | 35.56 | 568,547 | +0.88(+2.52%) |
Nov 10, 2010 | 34.50 | 34.69 | 33.87 | 34.69 | 381,569 | +0.34(+0.99%) |
Nov 09, 2010 | 34.94 | 35.37 | 34.06 | 34.35 | 452,425 | -0.70(-2.00%) |
Nov 08, 2010 | 33.75 | 35.14 | 33.75 | 35.05 | 794,464 | +1.33(+3.95%) |
Nov 05, 2010 | 33.42 | 33.73 | 33.27 | 33.71 | 195,074 | +0.30(+0.90%) |
Nov 04, 2010 | 32.79 | 33.57 | 32.58 | 33.41 | 599,684 | +1.20(+3.72%) |
Nov 03, 2010 | 31.77 | 32.28 | 31.63 | 32.22 | 408,621 | +0.49(+1.53%) |
Nov 02, 2010 | 31.81 | 32.63 | 31.46 | 31.73 | 424,246 | +0.00(+0.00%) |
Nov 01, 2010 | 32.25 | 32.25 | 31.19 | 31.73 | 252,727 | -0.53(-1.63%) |
Oct 29, 2010 | 32.04 | 32.74 | 31.80 | 32.26 | 192,658 | +0.09(+0.27%) |
Oct 28, 2010 | 32.29 | 32.64 | 31.69 | 32.17 | 336,405 | -0.03(-0.09%) |
Oct 27, 2010 | 33.25 | 33.53 | 31.97 | 32.20 | 1,510,526 | -1.85(-5.43%) |
Oct 25, 2010 | 33.20 | 34.39 | 33.20 | 34.05 | 552,237 | +1.02(+3.09%) |
Oct 22, 2010 | 29.19 | 33.56 | 28.94 | 33.02 | 1,509,919 | +4.93(+17.56%) |
Oct 21, 2010 | 28.01 | 28.66 | 27.66 | 28.09 | 233,630 | +0.28(+1.01%) |
Oct 20, 2010 | 27.74 | 28.35 | 27.66 | 27.81 | 221,776 | +0.25(+0.92%) |
Oct 19, 2010 | 27.31 | 28.02 | 27.08 | 27.56 | 214,996 | -0.19(-0.70%) |
Oct 18, 2010 | 27.35 | 27.77 | 26.76 | 27.75 | 221,619 | -0.38(-1.35%) |
Oct 15, 2010 | 28.69 | 28.86 | 27.94 | 28.13 | 172,993 | -0.22(-0.79%) |
Oct 14, 2010 | 27.98 | 28.41 | 27.94 | 28.35 | 106,014 | +0.27(+0.97%) |
Oct 13, 2010 | 28.15 | 28.32 | 27.74 | 28.08 | 187,510 | +0.05(+0.17%) |
Oct 12, 2010 | 27.96 | 28.46 | 27.50 | 28.03 | 269,093 | -0.76(-2.64%) |
Oct 11, 2010 | 28.56 | 29.01 | 27.97 | 28.79 | 96,366 | +0.27(+0.96%) |
Oct 08, 2010 | 28.36 | 28.65 | 27.98 | 28.52 | 187,567 | +0.22(+0.79%) |
Oct 07, 2010 | 28.20 | 28.31 | 27.66 | 28.30 | 281,808 | +0.25(+0.90%) |
Oct 06, 2010 | 28.53 | 28.55 | 27.90 | 28.04 | 192,121 | -0.50(-1.74%) |
Oct 05, 2010 | 27.97 | 28.86 | 27.94 | 28.54 | 243,085 | +0.65(+2.34%) |
Oct 04, 2010 | 27.66 | 27.97 | 27.48 | 27.89 | 152,380 | +0.18(+0.67%) |
Oct 01, 2010 | 27.71 | 27.89 | 27.10 | 27.70 | 114,455 | +0.30(+1.10%) |
Sep 30, 2010 | 27.61 | 27.89 | 26.95 | 27.40 | 188,875 | -0.12(-0.42%) |
Sep 29, 2010 | 27.39 | 27.71 | 27.18 | 27.52 | 172,278 | -0.02(-0.07%) |
Sep 28, 2010 | 28.20 | 28.29 | 27.08 | 27.54 | 420,682 | -0.53(-1.87%) |
Sep 27, 2010 | 27.40 | 28.38 | 27.14 | 28.06 | 323,477 | +0.71(+2.60%) |
Sep 24, 2010 | 26.61 | 27.39 | 26.33 | 27.35 | 204,827 | +1.09(+4.15%) |
Sep 23, 2010 | 26.62 | 26.98 | 26.10 | 26.26 | 174,074 | -0.59(-2.21%) |
Sep 22, 2010 | 26.57 | 26.94 | 26.29 | 26.86 | 298,023 | +0.18(+0.69%) |
Sep 21, 2010 | 26.36 | 26.76 | 26.23 | 26.67 | 202,685 | +0.43(+1.63%) |
Sep 20, 2010 | 26.12 | 26.50 | 26.00 | 26.24 | 165,030 | +0.18(+0.71%) |
Sep 17, 2010 | 26.46 | 26.49 | 25.77 | 26.06 | 365,674 | -0.58(-2.19%) |
Sep 15, 2010 | 26.53 | 26.75 | 26.32 | 26.64 | 132,934 | -0.05(-0.18%) |
Sep 14, 2010 | 26.78 | 26.99 | 26.62 | 26.69 | 133,411 | -0.28(-1.05%) |
Sep 13, 2010 | 26.23 | 27.13 | 26.23 | 26.97 | 169,779 | +0.91(+3.51%) |
Sep 10, 2010 | 26.57 | 26.71 | 25.83 | 26.06 | 127,284 | -0.37(-1.40%) |
Sep 09, 2010 | 26.81 | 26.88 | 26.14 | 26.43 | 54,479 | -0.16(-0.59%) |
Sep 08, 2010 | 26.67 | 26.90 | 26.36 | 26.58 | 88,693 | +0.05(+0.18%) |
Sep 07, 2010 | 26.74 | 26.94 | 26.38 | 26.53 | 85,421 | -0.20(-0.76%) |
Sep 03, 2010 | 26.38 | 26.99 | 26.38 | 26.74 | 140,009 | +0.51(+1.93%) |
Sep 02, 2010 | 25.14 | 26.34 | 25.10 | 26.23 | 206,576 | +1.13(+4.50%) |
Sep 01, 2010 | 23.68 | 25.10 | 23.52 | 25.10 | 261,519 | +1.81(+7.77%) |
Aug 31, 2010 | 23.61 | 23.79 | 23.05 | 23.29 | 178,940 | -0.41(-1.72%) |
Aug 30, 2010 | 24.25 | 24.39 | 23.68 | 23.70 | 115,635 | -0.67(-2.75%) |
Aug 27, 2010 | 23.96 | 24.39 | 23.53 | 24.37 | 176,692 | +0.53(+2.20%) |
Aug 26, 2010 | 23.92 | 24.07 | 23.68 | 23.85 | 91,735 | +0.02(+0.08%) |
Aug 25, 2010 | 23.01 | 23.93 | 23.01 | 23.83 | 96,793 | +0.73(+3.16%) |
Aug 24, 2010 | 23.49 | 23.49 | 22.77 | 23.10 | 165,135 | -0.53(-2.22%) |
Aug 23, 2010 | 23.78 | 23.98 | 23.60 | 23.62 | 79,108 | +0.00(+0.00%) |
Aug 20, 2010 | 23.63 | 23.73 | 22.96 | 23.62 | 162,207 | -0.04(-0.16%) |
Aug 19, 2010 | 24.33 | 24.33 | 23.41 | 23.66 | 144,485 | -0.66(-2.72%) |
Aug 18, 2010 | 23.98 | 24.63 | 23.60 | 24.33 | 145,010 | +0.39(+1.63%) |
Aug 17, 2010 | 23.57 | 24.08 | 23.26 | 23.94 | 220,340 | +0.63(+2.71%) |
Aug 16, 2010 | 22.89 | 23.55 | 22.64 | 23.30 | 138,367 | +0.30(+1.31%) |
Aug 13, 2010 | 23.52 | 23.56 | 22.98 | 23.00 | 198,408 | -0.65(-2.76%) |
Aug 12, 2010 | 23.75 | 24.31 | 23.54 | 23.65 | 179,576 | -0.49(-2.02%) |
Aug 11, 2010 | 24.63 | 24.67 | 24.05 | 24.14 | 137,567 | -0.89(-3.54%) |
Aug 10, 2010 | 25.05 | 25.37 | 24.82 | 25.03 | 169,114 | -0.24(-0.96%) |
Aug 09, 2010 | 25.04 | 25.28 | 24.86 | 25.27 | 164,931 | +0.40(+1.60%) |
Aug 06, 2010 | 24.64 | 24.94 | 24.14 | 24.87 | 95,883 | +0.04(+0.16%) |
Aug 05, 2010 | 25.17 | 25.38 | 24.81 | 24.83 | 104,849 | -0.42(-1.66%) |
Aug 04, 2010 | 24.94 | 25.36 | 24.75 | 25.25 | 271,400 | +0.34(+1.37%) |
Aug 03, 2010 | 24.87 | 25.04 | 24.33 | 24.91 | 249,957 | +0.03(+0.12%) |
Aug 02, 2010 | 25.08 | 25.29 | 24.43 | 24.88 | 130,865 | +0.07(+0.27%) |
Jul 30, 2010 | 24.49 | 24.89 | 24.41 | 24.81 | 175,573 | -0.12(-0.47%) |
Jul 29, 2010 | 25.39 | 25.50 | 24.40 | 24.93 | 149,007 | -0.21(-0.85%) |
Jul 28, 2010 | 25.11 | 25.38 | 24.93 | 25.14 | 299,676 | -0.18(-0.73%) |
Jul 27, 2010 | 25.76 | 26.05 | 25.28 | 25.33 | 222,102 | -0.37(-1.44%) |
Jul 26, 2010 | 25.09 | 25.72 | 24.93 | 25.70 | 298,922 | +0.90(+3.61%) |
Jul 23, 2010 | 23.83 | 25.24 | 23.09 | 24.80 | 453,135 | +0.77(+3.20%) |
Jul 22, 2010 | 22.65 | 24.07 | 22.65 | 24.03 | 377,608 | +1.54(+6.83%) |
Jul 21, 2010 | 22.98 | 22.98 | 22.38 | 22.50 | 161,685 | -0.35(-1.53%) |
Jul 20, 2010 | 22.19 | 22.95 | 21.94 | 22.85 | 196,377 | +0.40(+1.78%) |
Jul 19, 2010 | 23.15 | 23.19 | 22.35 | 22.45 | 256,286 | -0.70(-3.03%) |
Jul 16, 2010 | 23.46 | 23.71 | 22.75 | 23.15 | 210,103 | -0.44(-1.86%) |
Jul 15, 2010 | 23.53 | 23.69 | 23.05 | 23.59 | 147,708 | +0.03(+0.12%) |
Jul 14, 2010 | 23.45 | 23.66 | 23.19 | 23.56 | 106,311 | -0.04(-0.17%) |
Jul 13, 2010 | 22.65 | 23.72 | 22.55 | 23.60 | 245,365 | +1.12(+4.98%) |
Jul 12, 2010 | 22.44 | 22.79 | 22.14 | 22.48 | 180,945 | -0.09(-0.39%) |
Jul 09, 2010 | 21.91 | 22.58 | 21.84 | 22.56 | 217,066 | +0.56(+2.57%) |
Jul 08, 2010 | 21.65 | 22.08 | 21.29 | 22.00 | 186,941 | +0.49(+2.26%) |
Jul 07, 2010 | 20.92 | 21.60 | 20.54 | 21.51 | 284,211 | +0.65(+3.12%) |
Jul 06, 2010 | 22.44 | 22.56 | 20.71 | 20.86 | 393,710 | -1.23(-5.55%) |
Jul 02, 2010 | 22.50 | 22.64 | 22.04 | 22.09 | 137,152 | -0.31(-1.39%) |
Jul 01, 2010 | 23.08 | 23.10 | 22.21 | 22.40 | 629,417 | -0.56(-2.46%) |
Jun 30, 2010 | 23.36 | 23.71 | 22.87 | 22.96 | 204,722 | -0.34(-1.46%) |
Jun 29, 2010 | 23.47 | 23.67 | 23.10 | 23.30 | 166,196 | -0.43(-1.80%) |
Jun 25, 2010 | 23.57 | 23.93 | 23.20 | 23.73 | 380,735 | +0.26(+1.12%) |
Jun 24, 2010 | 23.67 | 23.93 | 23.40 | 23.47 | 173,156 | -0.39(-1.63%) |
Jun 23, 2010 | 23.84 | 23.94 | 23.36 | 23.86 | 194,183 | +0.04(+0.16%) |
Jun 22, 2010 | 24.55 | 25.15 | 23.74 | 23.82 | 346,795 | -0.59(-2.43%) |
Jun 21, 2010 | 25.17 | 25.17 | 24.23 | 24.41 | 267,180 | -0.53(-2.11%) |
Jun 18, 2010 | 24.71 | 25.03 | 24.23 | 24.94 | 225,765 | +0.39(+1.59%) |
Jun 17, 2010 | 23.98 | 24.73 | 23.80 | 24.55 | 313,335 | +0.73(+3.06%) |
Jun 16, 2010 | 23.81 | 23.96 | 23.55 | 23.82 | 113,187 | -0.08(-0.33%) |
Jun 15, 2010 | 24.02 | 24.22 | 23.62 | 23.90 | 142,917 | +0.12(+0.49%) |
Jun 14, 2010 | 23.61 | 24.28 | 23.61 | 23.78 | 251,073 | +0.41(+1.75%) |
Jun 11, 2010 | 22.55 | 23.40 | 22.41 | 23.37 | 287,711 | +0.70(+3.09%) |
Jun 10, 2010 | 22.13 | 22.67 | 21.88 | 22.67 | 276,454 | +0.79(+3.60%) |
Jun 09, 2010 | 21.56 | 22.45 | 21.45 | 21.88 | 235,049 | +0.37(+1.72%) |
Jun 08, 2010 | 21.95 | 22.11 | 21.15 | 21.51 | 238,507 | -0.40(-1.82%) |
Jun 07, 2010 | 22.99 | 22.99 | 21.89 | 21.91 | 195,490 | -1.01(-4.41%) |
Jun 04, 2010 | 23.39 | 23.52 | 22.89 | 22.92 | 204,998 | -1.03(-4.31%) |
Jun 03, 2010 | 24.12 | 24.53 | 23.67 | 23.96 | 144,449 | -0.27(-1.12%) |
Jun 02, 2010 | 22.92 | 24.28 | 22.61 | 24.23 | 734,456 | +1.52(+6.68%) |
Jun 01, 2010 | 22.58 | 23.19 | 22.58 | 22.71 | 222,344 | +0.15(+0.65%) |
May 28, 2010 | 22.81 | 22.89 | 22.49 | 22.56 | 122,892 | -0.24(-1.07%) |
May 27, 2010 | 22.73 | 22.85 | 22.49 | 22.81 | 218,276 | +0.38(+1.69%) |
May 26, 2010 | 22.39 | 22.92 | 22.32 | 22.43 | 212,151 | +0.05(+0.22%) |
May 25, 2010 | 22.38 | 22.66 | 22.02 | 22.38 | 292,875 | -0.32(-1.41%) |
May 24, 2010 | 22.44 | 22.97 | 22.43 | 22.70 | 349,409 | +0.24(+1.08%) |
May 21, 2010 | 21.44 | 22.51 | 21.07 | 22.46 | 437,269 | +0.88(+4.06%) |
May 20, 2010 | 21.65 | 22.33 | 21.53 | 21.58 | 261,590 | -0.85(-3.77%) |
May 19, 2010 | 22.45 | 22.60 | 22.02 | 22.43 | 195,889 | -0.14(-0.60%) |
May 18, 2010 | 23.12 | 23.64 | 22.51 | 22.56 | 211,797 | -0.36(-1.57%) |
May 17, 2010 | 22.84 | 23.01 | 22.19 | 22.92 | 231,715 | +0.19(+0.86%) |
May 14, 2010 | 23.05 | 23.17 | 22.51 | 22.73 | 175,067 | -0.45(-1.93%) |
May 13, 2010 | 23.35 | 23.94 | 22.94 | 23.18 | 202,735 | -0.19(-0.83%) |
May 12, 2010 | 23.35 | 23.84 | 23.34 | 23.37 | 494,594 | +0.25(+1.09%) |
May 11, 2010 | 23.32 | 23.52 | 22.92 | 23.12 | 254,995 | -0.03(-0.13%) |
May 10, 2010 | 22.75 | 23.18 | 21.96 | 23.15 | 287,659 | +1.20(+5.45%) |
May 07, 2010 | 22.18 | 22.67 | 21.65 | 21.95 | 391,876 | -0.32(-1.44%) |
May 06, 2010 | 22.68 | 22.97 | 21.07 | 22.27 | 381,248 | -0.49(-2.14%) |
May 05, 2010 | 22.91 | 23.24 | 22.63 | 22.76 | 203,156 | -0.45(-1.93%) |
May 04, 2010 | 24.15 | 24.15 | 23.12 | 23.21 | 312,880 | -1.12(-4.60%) |
May 03, 2010 | 23.44 | 24.38 | 23.41 | 24.33 | 250,294 | +0.85(+3.61%) |
Apr 30, 2010 | 24.29 | 24.37 | 23.46 | 23.48 | 239,042 | -0.73(-3.01%) |
Apr 29, 2010 | 23.75 | 24.33 | 23.25 | 24.21 | 365,384 | +0.47(+1.97%) |
Apr 28, 2010 | 25.23 | 25.24 | 23.66 | 23.74 | 800,265 | -1.58(-6.23%) |
Apr 27, 2010 | 25.63 | 26.03 | 25.03 | 25.32 | 292,494 | -0.35(-1.36%) |
Apr 26, 2010 | 26.51 | 26.81 | 25.65 | 25.67 | 459,117 | -1.12(-4.18%) |
Apr 23, 2010 | 26.26 | 26.89 | 25.85 | 26.79 | 380,349 | +0.40(+1.51%) |
Apr 22, 2010 | 25.92 | 26.63 | 25.89 | 26.39 | 351,725 | +0.36(+1.38%) |
Apr 21, 2010 | 26.20 | 26.30 | 25.80 | 26.03 | 383,419 | -0.26(-1.00%) |
Apr 20, 2010 | 25.62 | 26.30 | 25.59 | 26.29 | 304,792 | +0.83(+3.25%) |
Apr 19, 2010 | 25.13 | 25.81 | 24.87 | 25.46 | 584,425 | +0.15(+0.58%) |
Apr 16, 2010 | 25.14 | 25.57 | 24.84 | 25.32 | 293,871 | +0.19(+0.77%) |
Apr 15, 2010 | 24.94 | 25.38 | 24.79 | 25.12 | 139,406 | +0.24(+0.98%) |
Apr 14, 2010 | 24.63 | 25.61 | 24.57 | 24.88 | 396,109 | +0.48(+1.95%) |
Apr 13, 2010 | 24.10 | 24.49 | 23.94 | 24.40 | 249,532 | +0.31(+1.29%) |
Apr 12, 2010 | 23.80 | 24.11 | 23.74 | 24.09 | 162,617 | +0.35(+1.48%) |
Apr 09, 2010 | 24.01 | 24.01 | 23.58 | 23.74 | 134,181 | -0.17(-0.69%) |
Apr 08, 2010 | 23.21 | 24.10 | 23.08 | 23.91 | 240,070 | +0.70(+3.02%) |
Apr 07, 2010 | 22.86 | 23.72 | 22.84 | 23.21 | 245,509 | +0.39(+1.71%) |
Apr 06, 2010 | 22.35 | 22.85 | 22.11 | 22.82 | 123,842 | +0.45(+2.00%) |
Apr 05, 2010 | 22.55 | 22.59 | 22.28 | 22.37 | 269,969 | -0.06(-0.26%) |
Apr 01, 2010 | 22.78 | 22.43 | 22.43 | 22.43 | 152,002 | -0.24(-1.07%) |
Mar 31, 2010 | 22.78 | 23.14 | 22.67 | 22.67 | 137,831 | -0.11(-0.47%) |
Mar 30, 2010 | 23.21 | 23.30 | 22.74 | 22.78 | 91,946 | -0.41(-1.76%) |
Mar 29, 2010 | 23.35 | 23.35 | 22.98 | 23.19 | 128,524 | -0.07(-0.29%) |
Mar 26, 2010 | 23.37 | 23.72 | 23.16 | 23.25 | 92,122 | +0.01(+0.04%) |
Mar 25, 2010 | 23.60 | 23.86 | 23.25 | 23.25 | 118,239 | -0.33(-1.40%) |
Mar 24, 2010 | 23.61 | 23.98 | 23.51 | 23.58 | 92,840 | -0.06(-0.25%) |
Mar 23, 2010 | 23.50 | 23.79 | 23.22 | 23.63 | 142,707 | +0.19(+0.83%) |
Mar 22, 2010 | 22.97 | 23.48 | 22.91 | 23.44 | 85,006 | +0.39(+1.69%) |
Mar 19, 2010 | 23.77 | 23.77 | 23.00 | 23.05 | 178,860 | -0.60(-2.55%) |
Mar 18, 2010 | 23.36 | 24.03 | 23.36 | 23.65 | 176,352 | +0.21(+0.91%) |
Mar 17, 2010 | 23.42 | 23.71 | 23.41 | 23.44 | 111,889 | -0.02(-0.08%) |
Mar 16, 2010 | 23.74 | 23.86 | 23.35 | 23.46 | 125,551 | -0.18(-0.74%) |
Mar 15, 2010 | 23.40 | 23.88 | 23.32 | 23.63 | 467,267 | +0.17(+0.70%) |
Mar 12, 2010 | 22.96 | 23.53 | 22.96 | 23.47 | 295,885 | +0.47(+2.03%) |
Mar 11, 2010 | 22.78 | 23.37 | 21.81 | 23.00 | 395,892 | +0.18(+0.81%) |
Mar 10, 2010 | 22.32 | 22.86 | 22.29 | 22.82 | 172,243 | +0.40(+1.78%) |
Mar 09, 2010 | 21.94 | 22.52 | 21.82 | 22.42 | 167,911 | +0.46(+2.08%) |
Mar 08, 2010 | 21.46 | 22.02 | 21.32 | 21.96 | 180,793 | +0.55(+2.59%) |
Mar 05, 2010 | 21.60 | 21.87 | 21.34 | 21.41 | 249,788 | -0.08(-0.36%) |
Mar 04, 2010 | 21.55 | 21.57 | 21.41 | 21.48 | 46,590 | -0.02(-0.09%) |
Mar 03, 2010 | 21.41 | 21.74 | 21.26 | 21.50 | 121,188 | +0.08(+0.36%) |
Mar 02, 2010 | 21.22 | 21.45 | 21.17 | 21.43 | 100,427 | +0.20(+0.96%) |