Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.76 | 29.13 | 28.61 | 28.72 | 496,426 | -0.01(-0.03%) |
Feb 25, 2011 | 28.60 | 28.88 | 28.51 | 28.73 | 469,803 | +0.11(+0.40%) |
Feb 24, 2011 | 28.45 | 28.69 | 28.21 | 28.62 | 977,178 | +0.14(+0.50%) |
Feb 23, 2011 | 28.59 | 28.77 | 28.34 | 28.47 | 695,789 | -0.17(-0.60%) |
Feb 22, 2011 | 28.75 | 28.89 | 28.40 | 28.65 | 666,686 | -0.53(-1.83%) |
Feb 18, 2011 | 29.42 | 29.54 | 28.96 | 29.18 | 628,195 | -0.09(-0.29%) |
Feb 17, 2011 | 28.59 | 29.45 | 28.59 | 29.27 | 731,996 | +0.50(+1.72%) |
Feb 16, 2011 | 28.64 | 29.52 | 28.40 | 28.77 | 1,597,940 | +0.70(+2.48%) |
Feb 15, 2011 | 27.75 | 28.14 | 27.67 | 28.07 | 383,728 | +0.28(+0.99%) |
Feb 14, 2011 | 28.11 | 28.26 | 27.75 | 27.80 | 215,332 | -0.29(-1.02%) |
Feb 11, 2011 | 27.54 | 28.19 | 27.51 | 28.08 | 375,760 | +0.30(+1.10%) |
Feb 10, 2011 | 27.62 | 28.03 | 27.60 | 27.78 | 295,414 | +0.05(+0.17%) |
Feb 09, 2011 | 27.47 | 27.86 | 27.47 | 27.73 | 500,135 | +0.11(+0.41%) |
Feb 08, 2011 | 27.41 | 27.67 | 27.25 | 27.62 | 373,844 | +0.11(+0.42%) |
Feb 07, 2011 | 27.46 | 27.68 | 27.40 | 27.50 | 771,244 | +0.01(+0.03%) |
Feb 04, 2011 | 27.58 | 27.70 | 27.35 | 27.49 | 632,494 | -0.16(-0.59%) |
Feb 03, 2011 | 27.86 | 28.00 | 27.20 | 27.66 | 1,098,699 | -0.22(-0.79%) |
Feb 02, 2011 | 28.19 | 28.44 | 27.78 | 27.87 | 879,562 | -0.53(-1.88%) |
Feb 01, 2011 | 27.87 | 28.64 | 27.86 | 28.41 | 1,798,704 | -0.16(-0.55%) |
Jan 31, 2011 | 28.59 | 30.01 | 28.36 | 28.57 | 2,826,031 | +2.28(+8.68%) |
Jan 28, 2011 | 27.08 | 27.11 | 26.28 | 26.28 | 329,092 | -0.88(-3.23%) |
Jan 27, 2011 | 27.10 | 27.27 | 26.84 | 27.16 | 251,748 | -0.05(-0.17%) |
Jan 26, 2011 | 27.16 | 27.52 | 27.06 | 27.21 | 277,847 | +0.14(+0.53%) |
Jan 25, 2011 | 26.60 | 27.16 | 26.41 | 27.06 | 297,861 | +0.48(+1.79%) |
Jan 24, 2011 | 26.76 | 27.23 | 26.54 | 26.59 | 298,133 | -0.22(-0.82%) |
Jan 21, 2011 | 27.41 | 27.59 | 26.76 | 26.81 | 618,223 | -0.37(-1.37%) |
Jan 20, 2011 | 26.90 | 27.48 | 26.74 | 27.18 | 847,451 | +0.12(+0.46%) |
Jan 19, 2011 | 27.15 | 27.39 | 26.88 | 27.05 | 771,745 | -0.07(-0.25%) |
Jan 18, 2011 | 26.60 | 27.19 | 26.49 | 27.12 | 715,841 | +0.39(+1.46%) |
Jan 14, 2011 | 26.69 | 27.21 | 26.68 | 26.73 | 581,753 | +0.05(+0.18%) |
Jan 13, 2011 | 26.87 | 27.14 | 26.57 | 26.68 | 598,325 | -0.11(-0.43%) |
Jan 12, 2011 | 27.03 | 27.34 | 26.44 | 26.80 | 764,594 | +0.07(+0.25%) |
Jan 11, 2011 | 27.05 | 27.21 | 26.67 | 26.73 | 350,163 | -0.17(-0.64%) |
Jan 10, 2011 | 26.44 | 26.92 | 26.44 | 26.90 | 689,402 | +0.37(+1.40%) |
Jan 07, 2011 | 26.99 | 27.09 | 26.34 | 26.53 | 1,263,158 | -0.33(-1.24%) |
Jan 06, 2011 | 27.83 | 27.87 | 26.83 | 26.86 | 1,022,478 | -1.06(-3.79%) |
Jan 05, 2011 | 27.83 | 28.18 | 27.65 | 27.92 | 247,366 | -0.01(-0.03%) |
Jan 04, 2011 | 28.94 | 28.94 | 27.86 | 27.93 | 489,545 | -0.87(-3.01%) |
Jan 03, 2011 | 27.98 | 29.19 | 27.98 | 28.80 | 1,077,068 | +1.10(+3.96%) |
Dec 31, 2010 | 28.21 | 28.30 | 27.70 | 27.70 | 332,139 | -0.58(-2.06%) |
Dec 30, 2010 | 28.32 | 28.70 | 28.26 | 28.28 | 193,686 | -0.16(-0.57%) |
Dec 29, 2010 | 28.61 | 28.72 | 28.42 | 28.45 | 229,786 | -0.06(-0.20%) |
Dec 28, 2010 | 28.74 | 28.74 | 28.47 | 28.50 | 167,432 | -0.15(-0.53%) |
Dec 27, 2010 | 28.12 | 28.84 | 28.06 | 28.66 | 227,461 | +0.41(+1.45%) |
Dec 23, 2010 | 28.24 | 28.55 | 28.24 | 28.25 | 289,103 | -0.06(-0.20%) |
Dec 22, 2010 | 28.85 | 28.93 | 28.11 | 28.30 | 692,236 | -0.55(-1.92%) |
Dec 21, 2010 | 29.37 | 29.50 | 28.80 | 28.86 | 448,593 | -0.36(-1.24%) |
Dec 20, 2010 | 29.43 | 29.68 | 28.99 | 29.22 | 484,453 | -0.19(-0.65%) |
Dec 17, 2010 | 29.73 | 29.77 | 29.20 | 29.41 | 1,351,178 | -0.36(-1.22%) |
Dec 16, 2010 | 29.60 | 29.90 | 29.36 | 29.77 | 428,251 | +0.18(+0.61%) |
Dec 15, 2010 | 29.43 | 29.99 | 29.36 | 29.59 | 430,475 | +0.06(+0.19%) |
Dec 14, 2010 | 29.58 | 29.83 | 29.45 | 29.53 | 434,027 | +0.10(+0.32%) |
Dec 13, 2010 | 29.78 | 29.78 | 29.35 | 29.44 | 415,183 | -0.30(-1.03%) |
Dec 10, 2010 | 30.09 | 30.34 | 29.71 | 29.74 | 525,020 | -0.26(-0.86%) |
Dec 09, 2010 | 30.02 | 30.13 | 29.71 | 30.00 | 621,413 | +0.23(+0.77%) |
Dec 08, 2010 | 30.29 | 30.29 | 29.73 | 29.77 | 307,814 | -0.46(-1.51%) |
Dec 07, 2010 | 30.49 | 30.59 | 30.09 | 30.23 | 458,432 | +0.13(+0.44%) |
Dec 06, 2010 | 30.48 | 30.75 | 30.02 | 30.09 | 336,956 | -0.36(-1.19%) |
Dec 03, 2010 | 30.21 | 30.58 | 30.02 | 30.46 | 457,209 | +0.22(+0.72%) |
Dec 02, 2010 | 30.34 | 30.53 | 29.87 | 30.24 | 1,017,748 | -0.11(-0.37%) |
Dec 01, 2010 | 29.07 | 30.36 | 28.89 | 30.35 | 583,593 | +1.62(+5.64%) |
Nov 30, 2010 | 28.92 | 29.17 | 28.65 | 28.73 | 623,430 | -0.46(-1.56%) |
Nov 29, 2010 | 29.11 | 29.30 | 28.72 | 29.19 | 300,387 | -0.19(-0.63%) |
Nov 26, 2010 | 29.33 | 29.83 | 29.33 | 29.37 | 95,344 | -0.20(-0.69%) |
Nov 24, 2010 | 29.21 | 29.58 | 29.58 | 29.58 | 664,933 | +0.60(+2.06%) |
Nov 23, 2010 | 28.91 | 29.18 | 28.58 | 28.98 | 644,002 | -0.11(-0.38%) |
Nov 22, 2010 | 28.49 | 29.33 | 28.47 | 29.09 | 1,270,953 | +0.56(+1.96%) |
Nov 19, 2010 | 28.53 | 28.69 | 28.30 | 28.53 | 298,276 | -0.06(-0.20%) |
Nov 18, 2010 | 28.10 | 28.63 | 28.10 | 28.59 | 301,530 | +0.64(+2.30%) |
Nov 17, 2010 | 27.95 | 28.15 | 27.69 | 27.95 | 788,357 | +0.00(+0.00%) |
Nov 16, 2010 | 27.72 | 28.11 | 27.59 | 27.95 | 978,516 | +0.01(+0.03%) |
Nov 15, 2010 | 27.44 | 27.96 | 26.79 | 27.94 | 906,015 | +0.58(+2.11%) |
Nov 12, 2010 | 27.55 | 27.98 | 27.25 | 27.36 | 366,703 | -0.46(-1.64%) |
Nov 11, 2010 | 27.46 | 28.05 | 27.31 | 27.82 | 279,635 | +0.08(+0.30%) |
Nov 10, 2010 | 27.60 | 27.76 | 27.13 | 27.73 | 291,247 | +0.16(+0.57%) |
Nov 09, 2010 | 27.68 | 27.93 | 27.31 | 27.57 | 231,134 | -0.02(-0.07%) |
Nov 08, 2010 | 27.95 | 28.06 | 27.31 | 27.59 | 461,858 | -0.48(-1.72%) |
Nov 05, 2010 | 28.21 | 28.21 | 27.78 | 28.08 | 383,278 | -0.15(-0.53%) |
Nov 04, 2010 | 27.46 | 28.38 | 27.43 | 28.23 | 567,010 | +0.76(+2.78%) |
Nov 03, 2010 | 27.23 | 27.73 | 26.04 | 27.46 | 1,205,238 | -0.75(-2.67%) |
Nov 02, 2010 | 28.16 | 28.62 | 27.97 | 28.22 | 734,293 | +0.34(+1.24%) |
Nov 01, 2010 | 28.25 | 28.53 | 27.64 | 27.87 | 572,945 | -0.21(-0.76%) |
Oct 29, 2010 | 28.23 | 28.60 | 28.08 | 28.09 | 351,302 | -0.32(-1.11%) |
Oct 28, 2010 | 28.73 | 28.85 | 28.27 | 28.40 | 267,355 | -0.09(-0.33%) |
Oct 27, 2010 | 27.94 | 28.58 | 27.73 | 28.50 | 346,541 | +0.31(+1.09%) |
Oct 25, 2010 | 28.13 | 28.61 | 28.09 | 28.19 | 421,847 | +0.20(+0.70%) |
Oct 22, 2010 | 27.44 | 28.31 | 27.35 | 27.99 | 470,072 | +0.67(+2.45%) |
Oct 21, 2010 | 27.15 | 27.39 | 26.90 | 27.32 | 355,080 | +0.32(+1.17%) |
Oct 20, 2010 | 27.03 | 27.42 | 27.00 | 27.01 | 249,621 | -0.01(-0.03%) |
Oct 19, 2010 | 26.71 | 27.21 | 26.71 | 27.02 | 522,745 | -0.07(-0.24%) |
Oct 18, 2010 | 26.90 | 27.10 | 26.59 | 27.08 | 559,452 | +0.14(+0.52%) |
Oct 15, 2010 | 26.82 | 27.21 | 26.61 | 26.94 | 679,898 | +0.45(+1.69%) |
Oct 14, 2010 | 27.16 | 27.16 | 26.43 | 26.50 | 523,048 | -0.60(-2.20%) |
Oct 13, 2010 | 26.96 | 27.31 | 26.69 | 27.09 | 422,051 | +0.32(+1.18%) |
Oct 12, 2010 | 26.56 | 27.15 | 26.44 | 26.77 | 493,753 | +0.09(+0.35%) |
Oct 11, 2010 | 26.39 | 26.81 | 26.21 | 26.68 | 233,492 | +0.17(+0.63%) |
Oct 08, 2010 | 26.36 | 26.85 | 26.25 | 26.51 | 460,073 | +0.17(+0.64%) |
Oct 07, 2010 | 26.34 | 26.44 | 26.11 | 26.35 | 510,316 | +0.17(+0.64%) |
Oct 06, 2010 | 26.04 | 26.27 | 26.02 | 26.18 | 797,208 | +0.11(+0.43%) |
Oct 05, 2010 | 25.86 | 26.28 | 25.70 | 26.07 | 515,110 | +0.49(+1.93%) |
Oct 04, 2010 | 25.78 | 26.10 | 25.32 | 25.57 | 258,530 | -0.37(-1.44%) |
Oct 01, 2010 | 25.75 | 26.02 | 25.48 | 25.95 | 443,457 | +0.52(+2.05%) |
Sep 30, 2010 | 25.90 | 26.18 | 25.29 | 25.42 | 760,205 | -0.41(-1.59%) |
Sep 29, 2010 | 25.32 | 25.87 | 25.32 | 25.83 | 626,928 | +0.36(+1.43%) |
Sep 28, 2010 | 25.25 | 25.55 | 24.89 | 25.47 | 295,095 | +0.38(+1.52%) |
Sep 27, 2010 | 25.59 | 25.65 | 25.00 | 25.09 | 360,982 | -0.51(-2.00%) |
Sep 24, 2010 | 25.30 | 25.65 | 25.18 | 25.60 | 469,503 | +0.53(+2.12%) |
Sep 23, 2010 | 24.94 | 25.66 | 24.94 | 25.07 | 564,561 | -0.07(-0.26%) |
Sep 22, 2010 | 25.28 | 25.50 | 24.88 | 25.14 | 465,346 | -0.12(-0.48%) |
Sep 21, 2010 | 25.84 | 25.84 | 25.18 | 25.26 | 402,635 | -0.58(-2.23%) |
Sep 20, 2010 | 25.13 | 25.89 | 24.85 | 25.83 | 550,361 | +0.74(+2.93%) |
Sep 17, 2010 | 25.34 | 25.47 | 24.69 | 25.10 | 1,665,061 | -1.06(-4.06%) |
Sep 15, 2010 | 24.90 | 26.95 | 24.76 | 26.16 | 2,147,551 | +1.27(+5.09%) |
Sep 14, 2010 | 24.55 | 25.05 | 24.42 | 24.89 | 598,889 | +0.23(+0.94%) |
Sep 13, 2010 | 24.07 | 24.79 | 23.94 | 24.66 | 662,123 | +0.71(+2.95%) |
Sep 10, 2010 | 23.66 | 23.97 | 23.53 | 23.95 | 390,556 | +0.37(+1.58%) |
Sep 09, 2010 | 23.69 | 23.87 | 23.51 | 23.58 | 336,775 | +0.21(+0.92%) |
Sep 08, 2010 | 23.28 | 23.63 | 23.19 | 23.37 | 512,967 | +0.19(+0.80%) |
Sep 07, 2010 | 22.94 | 23.58 | 22.59 | 23.18 | 894,366 | +0.35(+1.55%) |
Sep 03, 2010 | 22.86 | 23.08 | 22.47 | 22.83 | 550,678 | +0.15(+0.66%) |
Sep 02, 2010 | 21.91 | 22.73 | 21.91 | 22.68 | 578,833 | +0.74(+3.35%) |
Sep 01, 2010 | 21.45 | 22.00 | 21.28 | 21.94 | 414,617 | +0.75(+3.56%) |
Aug 31, 2010 | 20.83 | 21.41 | 20.74 | 21.19 | 530,412 | +0.27(+1.29%) |
Aug 30, 2010 | 21.10 | 21.28 | 20.92 | 20.92 | 258,366 | -0.32(-1.49%) |
Aug 27, 2010 | 21.01 | 21.25 | 20.59 | 21.24 | 336,860 | +0.44(+2.10%) |
Aug 26, 2010 | 21.12 | 21.33 | 20.72 | 20.80 | 239,210 | -0.33(-1.54%) |
Aug 25, 2010 | 20.93 | 21.22 | 20.56 | 21.12 | 631,801 | +0.07(+0.35%) |
Aug 24, 2010 | 21.19 | 21.30 | 20.73 | 21.05 | 419,749 | -0.41(-1.91%) |
Aug 23, 2010 | 21.94 | 22.10 | 21.45 | 21.46 | 255,065 | -0.38(-1.75%) |
Aug 20, 2010 | 21.86 | 22.26 | 21.32 | 21.84 | 297,438 | -0.04(-0.17%) |
Aug 19, 2010 | 22.70 | 22.74 | 21.64 | 21.88 | 522,516 | -0.97(-4.24%) |
Aug 18, 2010 | 23.09 | 23.09 | 22.64 | 22.85 | 333,375 | -0.21(-0.93%) |
Aug 17, 2010 | 22.79 | 23.10 | 22.59 | 23.06 | 702,970 | +0.47(+2.10%) |
Aug 16, 2010 | 22.23 | 22.71 | 22.12 | 22.59 | 389,086 | +0.20(+0.87%) |
Aug 13, 2010 | 22.45 | 22.84 | 22.26 | 22.39 | 599,716 | -0.19(-0.82%) |
Aug 12, 2010 | 21.89 | 22.73 | 21.61 | 22.58 | 673,370 | +0.43(+1.93%) |
Aug 11, 2010 | 22.20 | 22.41 | 21.88 | 22.15 | 572,363 | -0.37(-1.65%) |
Aug 10, 2010 | 22.55 | 22.86 | 22.36 | 22.52 | 347,549 | -0.25(-1.10%) |
Aug 09, 2010 | 22.64 | 22.81 | 22.42 | 22.77 | 545,201 | +0.15(+0.66%) |
Aug 06, 2010 | 22.34 | 22.68 | 22.12 | 22.62 | 591,841 | +0.02(+0.08%) |
Aug 05, 2010 | 22.54 | 22.76 | 22.38 | 22.60 | 513,879 | -0.16(-0.70%) |
Aug 04, 2010 | 23.24 | 23.24 | 21.85 | 22.76 | 1,055,433 | +0.40(+1.79%) |
Aug 03, 2010 | 21.86 | 22.47 | 21.76 | 22.36 | 624,406 | +0.37(+1.69%) |
Aug 02, 2010 | 21.81 | 22.22 | 21.68 | 21.99 | 380,910 | +0.50(+2.34%) |
Jul 30, 2010 | 21.14 | 21.64 | 20.87 | 21.49 | 444,767 | +0.07(+0.30%) |
Jul 29, 2010 | 21.39 | 21.52 | 21.10 | 21.42 | 570,938 | +0.23(+1.10%) |
Jul 28, 2010 | 21.73 | 21.97 | 21.15 | 21.19 | 625,831 | -0.61(-2.82%) |
Jul 27, 2010 | 21.86 | 22.17 | 21.47 | 21.80 | 381,126 | +0.08(+0.39%) |
Jul 26, 2010 | 21.43 | 22.20 | 21.42 | 21.72 | 466,339 | +0.42(+1.97%) |
Jul 23, 2010 | 20.81 | 21.40 | 20.76 | 21.30 | 297,435 | +0.39(+1.87%) |
Jul 22, 2010 | 20.60 | 21.06 | 20.60 | 20.91 | 529,380 | +0.56(+2.74%) |
Jul 21, 2010 | 20.99 | 21.12 | 20.20 | 20.35 | 372,133 | -0.58(-2.76%) |
Jul 20, 2010 | 20.55 | 20.93 | 20.41 | 20.93 | 233,310 | +0.10(+0.49%) |
Jul 19, 2010 | 20.96 | 21.00 | 20.53 | 20.83 | 229,622 | -0.04(-0.18%) |
Jul 16, 2010 | 21.54 | 21.54 | 20.74 | 20.86 | 350,141 | -0.85(-3.90%) |
Jul 15, 2010 | 21.84 | 21.85 | 21.44 | 21.71 | 302,395 | -0.21(-0.98%) |
Jul 14, 2010 | 21.88 | 21.95 | 21.67 | 21.92 | 498,310 | -0.09(-0.42%) |
Jul 13, 2010 | 21.97 | 22.08 | 21.78 | 22.02 | 383,052 | +0.29(+1.33%) |
Jul 12, 2010 | 22.18 | 22.29 | 21.69 | 21.73 | 242,537 | -0.46(-2.06%) |
Jul 09, 2010 | 22.12 | 22.22 | 21.77 | 22.18 | 291,590 | +0.09(+0.42%) |
Jul 08, 2010 | 22.24 | 22.28 | 21.75 | 22.09 | 397,132 | +0.12(+0.55%) |
Jul 07, 2010 | 21.59 | 22.09 | 21.12 | 21.97 | 447,333 | +0.47(+2.16%) |
Jul 06, 2010 | 21.79 | 22.00 | 21.28 | 21.51 | 324,956 | -0.09(-0.43%) |
Jul 02, 2010 | 22.04 | 22.04 | 21.46 | 21.60 | 296,027 | -0.29(-1.32%) |
Jul 01, 2010 | 22.12 | 23.28 | 21.44 | 21.89 | 477,264 | -0.28(-1.26%) |
Jun 30, 2010 | 22.06 | 22.48 | 21.83 | 22.17 | 643,134 | +0.13(+0.59%) |
Jun 29, 2010 | 22.12 | 22.44 | 21.89 | 22.04 | 414,100 | +0.17(+0.77%) |
Jun 25, 2010 | 21.85 | 21.94 | 21.59 | 21.87 | 995,043 | +0.09(+0.43%) |
Jun 24, 2010 | 21.88 | 22.07 | 21.57 | 21.78 | 311,035 | -0.25(-1.14%) |
Jun 23, 2010 | 22.68 | 22.72 | 21.88 | 22.03 | 942,298 | -0.72(-3.15%) |
Jun 22, 2010 | 23.39 | 23.61 | 22.69 | 22.74 | 664,530 | -0.51(-2.20%) |
Jun 21, 2010 | 23.38 | 23.59 | 23.04 | 23.26 | 855,963 | +0.02(+0.08%) |
Jun 18, 2010 | 22.82 | 23.25 | 22.48 | 23.24 | 1,044,010 | +0.42(+1.84%) |
Jun 17, 2010 | 22.37 | 22.83 | 22.12 | 22.82 | 448,029 | +0.37(+1.66%) |
Jun 16, 2010 | 22.36 | 22.59 | 22.26 | 22.45 | 430,966 | +0.03(+0.12%) |
Jun 15, 2010 | 22.10 | 22.54 | 21.83 | 22.42 | 336,403 | +0.48(+2.21%) |
Jun 14, 2010 | 22.23 | 22.56 | 21.90 | 21.93 | 633,845 | -0.08(-0.38%) |
Jun 11, 2010 | 21.35 | 22.20 | 21.21 | 22.02 | 642,330 | +0.50(+2.34%) |
Jun 10, 2010 | 21.01 | 21.53 | 20.88 | 21.51 | 1,061,598 | +0.75(+3.63%) |
Jun 09, 2010 | 20.56 | 20.96 | 20.44 | 20.76 | 1,212,314 | +0.35(+1.73%) |
Jun 08, 2010 | 19.71 | 20.43 | 19.64 | 20.41 | 1,143,962 | +0.69(+3.49%) |
Jun 07, 2010 | 19.93 | 20.05 | 19.64 | 19.72 | 942,630 | -0.17(-0.84%) |
Jun 04, 2010 | 19.90 | 20.40 | 19.86 | 19.89 | 908,184 | -0.47(-2.33%) |
Jun 03, 2010 | 20.64 | 20.69 | 20.00 | 20.36 | 1,264,696 | -0.20(-0.95%) |
Jun 02, 2010 | 20.29 | 20.59 | 19.60 | 20.56 | 1,075,059 | +0.34(+1.70%) |
Jun 01, 2010 | 20.46 | 21.16 | 20.16 | 20.21 | 690,860 | -0.40(-1.94%) |
May 28, 2010 | 20.81 | 20.84 | 20.55 | 20.61 | 472,485 | -0.20(-0.94%) |
May 27, 2010 | 20.49 | 20.87 | 20.13 | 20.81 | 473,029 | +0.66(+3.28%) |
May 26, 2010 | 20.52 | 20.85 | 20.02 | 20.15 | 752,434 | -0.33(-1.59%) |
May 25, 2010 | 20.47 | 20.57 | 19.89 | 20.47 | 494,898 | -0.32(-1.52%) |
May 24, 2010 | 20.85 | 21.14 | 20.56 | 20.79 | 298,141 | -0.15(-0.71%) |
May 21, 2010 | 21.06 | 21.29 | 20.48 | 20.94 | 863,471 | -0.30(-1.40%) |
May 20, 2010 | 21.24 | 22.01 | 21.16 | 21.24 | 1,062,236 | -0.65(-2.98%) |
May 19, 2010 | 21.81 | 22.18 | 21.81 | 21.89 | 696,819 | +0.01(+0.04%) |
May 18, 2010 | 22.51 | 22.63 | 21.82 | 21.88 | 644,642 | -0.44(-1.96%) |
May 17, 2010 | 22.36 | 22.58 | 22.16 | 22.32 | 501,357 | +0.09(+0.42%) |
May 14, 2010 | 22.58 | 22.70 | 22.13 | 22.22 | 929,646 | -0.49(-2.17%) |
May 13, 2010 | 22.71 | 22.96 | 22.57 | 22.72 | 649,822 | -0.08(-0.37%) |
May 12, 2010 | 22.59 | 22.88 | 22.41 | 22.80 | 676,044 | +0.32(+1.41%) |
May 11, 2010 | 22.81 | 23.15 | 22.44 | 22.48 | 782,792 | -0.65(-2.82%) |
May 10, 2010 | 22.84 | 23.19 | 22.29 | 23.13 | 890,666 | +1.04(+4.72%) |
May 07, 2010 | 22.88 | 23.04 | 21.98 | 22.09 | 1,388,525 | -0.80(-3.50%) |
May 06, 2010 | 23.55 | 24.51 | 21.91 | 22.89 | 1,038,957 | -0.69(-2.92%) |
May 05, 2010 | 23.20 | 23.66 | 21.89 | 23.58 | 2,766,955 | +1.34(+6.03%) |
May 04, 2010 | 22.05 | 22.59 | 21.88 | 22.24 | 1,043,822 | -0.13(-0.58%) |
May 03, 2010 | 21.92 | 22.42 | 21.91 | 22.37 | 611,434 | +0.58(+2.65%) |
Apr 30, 2010 | 22.00 | 22.34 | 21.78 | 21.79 | 449,285 | -0.35(-1.60%) |
Apr 29, 2010 | 21.91 | 22.22 | 21.78 | 22.15 | 1,248,807 | +0.34(+1.54%) |
Apr 28, 2010 | 22.29 | 22.34 | 21.51 | 21.81 | 626,294 | -0.42(-1.88%) |
Apr 27, 2010 | 22.33 | 22.69 | 22.21 | 22.23 | 712,655 | -0.19(-0.83%) |
Apr 26, 2010 | 22.26 | 22.58 | 22.26 | 22.42 | 389,649 | +0.16(+0.71%) |
Apr 23, 2010 | 22.32 | 22.45 | 21.99 | 22.26 | 382,297 | +0.04(+0.17%) |
Apr 22, 2010 | 22.59 | 22.72 | 22.18 | 22.22 | 482,137 | -0.59(-2.57%) |
Apr 21, 2010 | 22.94 | 23.02 | 22.70 | 22.81 | 712,157 | -0.14(-0.61%) |
Apr 20, 2010 | 22.82 | 23.12 | 22.76 | 22.95 | 333,587 | +0.15(+0.65%) |
Apr 19, 2010 | 23.05 | 23.05 | 22.57 | 22.80 | 530,315 | -0.36(-1.57%) |
Apr 16, 2010 | 23.05 | 23.27 | 22.97 | 23.16 | 634,480 | +0.15(+0.65%) |
Apr 15, 2010 | 23.05 | 23.32 | 22.99 | 23.01 | 533,833 | -0.12(-0.52%) |
Apr 14, 2010 | 22.72 | 23.21 | 22.38 | 23.13 | 942,790 | +0.44(+1.93%) |
Apr 13, 2010 | 23.52 | 23.53 | 22.33 | 22.70 | 1,323,440 | -0.95(-4.02%) |
Apr 12, 2010 | 23.85 | 23.91 | 23.51 | 23.65 | 454,643 | -0.19(-0.78%) |
Apr 09, 2010 | 23.54 | 23.89 | 23.22 | 23.83 | 1,018,859 | +0.24(+1.03%) |
Apr 08, 2010 | 23.78 | 23.97 | 23.48 | 23.59 | 730,816 | -0.34(-1.40%) |
Apr 07, 2010 | 24.30 | 24.32 | 23.88 | 23.93 | 917,949 | -0.50(-2.06%) |
Apr 06, 2010 | 24.56 | 24.78 | 24.34 | 24.43 | 458,321 | -0.29(-1.17%) |
Apr 05, 2010 | 24.77 | 25.00 | 24.36 | 24.72 | 372,368 | +0.07(+0.26%) |
Apr 01, 2010 | 24.85 | 24.65 | 24.65 | 24.65 | 306,780 | -0.07(-0.26%) |
Mar 31, 2010 | 24.62 | 25.10 | 24.45 | 24.72 | 567,571 | -0.05(-0.19%) |
Mar 30, 2010 | 24.88 | 25.02 | 24.70 | 24.76 | 620,411 | -0.05(-0.19%) |
Mar 29, 2010 | 24.64 | 24.89 | 24.63 | 24.81 | 223,979 | +0.19(+0.76%) |
Mar 26, 2010 | 24.71 | 24.95 | 24.52 | 24.62 | 285,013 | +0.02(+0.08%) |
Mar 25, 2010 | 25.17 | 25.17 | 24.59 | 24.61 | 314,707 | -0.36(-1.45%) |
Mar 24, 2010 | 25.66 | 25.66 | 24.91 | 24.97 | 486,706 | -0.72(-2.79%) |
Mar 23, 2010 | 25.68 | 25.77 | 25.15 | 25.69 | 280,132 | +0.05(+0.18%) |
Mar 22, 2010 | 24.88 | 25.70 | 24.88 | 25.64 | 494,652 | +0.59(+2.34%) |
Mar 19, 2010 | 25.25 | 25.25 | 24.81 | 25.05 | 511,457 | -0.05(-0.19%) |
Mar 18, 2010 | 24.98 | 25.17 | 24.88 | 25.10 | 412,286 | +0.20(+0.82%) |
Mar 17, 2010 | 24.70 | 25.05 | 24.70 | 24.89 | 208,051 | +0.15(+0.60%) |
Mar 16, 2010 | 24.82 | 25.05 | 24.61 | 24.74 | 518,917 | -0.11(-0.45%) |
Mar 15, 2010 | 24.89 | 25.14 | 24.78 | 24.86 | 233,055 | -0.23(-0.93%) |
Mar 12, 2010 | 24.74 | 25.18 | 24.47 | 25.09 | 514,694 | +0.33(+1.32%) |
Mar 11, 2010 | 24.80 | 24.89 | 24.55 | 24.76 | 570,989 | -0.13(-0.52%) |
Mar 10, 2010 | 24.92 | 25.23 | 24.80 | 24.89 | 628,639 | -0.10(-0.41%) |
Mar 09, 2010 | 24.95 | 25.31 | 24.61 | 25.00 | 505,695 | -0.20(-0.81%) |
Mar 08, 2010 | 25.24 | 25.34 | 24.99 | 25.20 | 793,592 | -0.03(-0.14%) |
Mar 05, 2010 | 25.20 | 25.39 | 24.93 | 25.24 | 463,129 | +0.13(+0.52%) |
Mar 04, 2010 | 25.13 | 25.23 | 24.85 | 25.11 | 1,013,683 | +0.08(+0.31%) |
Mar 03, 2010 | 25.31 | 25.31 | 24.85 | 25.03 | 649,439 | -0.16(-0.62%) |
Mar 02, 2010 | 24.65 | 25.32 | 24.53 | 25.18 | 644,206 | +0.49(+2.00%) |