Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.88 | 23.08 | 22.67 | 23.04 | 511,855 | +0.19(+0.85%) |
Mar 30, 2011 | 22.53 | 22.87 | 22.41 | 22.85 | 545,863 | +0.39(+1.76%) |
Mar 29, 2011 | 22.28 | 22.49 | 22.12 | 22.45 | 756,947 | +0.23(+1.01%) |
Mar 28, 2011 | 22.53 | 22.53 | 22.21 | 22.23 | 431,327 | -0.30(-1.32%) |
Mar 25, 2011 | 22.37 | 22.76 | 22.28 | 22.53 | 643,778 | +0.20(+0.90%) |
Mar 24, 2011 | 22.36 | 22.42 | 21.95 | 22.32 | 630,039 | +0.13(+0.58%) |
Mar 23, 2011 | 21.89 | 22.31 | 21.66 | 22.20 | 546,879 | +0.29(+1.32%) |
Mar 22, 2011 | 22.22 | 22.22 | 21.84 | 21.91 | 223,050 | -0.21(-0.95%) |
Mar 21, 2011 | 22.04 | 22.12 | 21.94 | 22.12 | 803,448 | +0.35(+1.63%) |
Mar 18, 2011 | 21.97 | 21.97 | 21.73 | 21.76 | 1,064,505 | -0.09(-0.41%) |
Mar 17, 2011 | 22.43 | 22.50 | 21.83 | 21.85 | 496,304 | -0.29(-1.31%) |
Mar 16, 2011 | 22.55 | 22.70 | 22.13 | 22.14 | 1,056,705 | -0.50(-2.20%) |
Mar 15, 2011 | 22.35 | 22.78 | 22.31 | 22.64 | 1,020,670 | -0.45(-1.95%) |
Mar 14, 2011 | 23.11 | 23.15 | 22.88 | 23.09 | 820,989 | -0.14(-0.59%) |
Mar 11, 2011 | 23.09 | 23.31 | 22.95 | 23.23 | 638,265 | +0.02(+0.07%) |
Mar 10, 2011 | 23.55 | 23.75 | 23.21 | 23.21 | 1,070,849 | -0.59(-2.47%) |
Mar 09, 2011 | 23.34 | 23.87 | 23.17 | 23.80 | 1,206,779 | +0.39(+1.65%) |
Mar 08, 2011 | 22.81 | 23.47 | 22.73 | 23.41 | 746,666 | +0.55(+2.39%) |
Mar 07, 2011 | 22.88 | 23.15 | 22.50 | 22.86 | 922,134 | +0.14(+0.64%) |
Mar 04, 2011 | 22.94 | 22.98 | 22.45 | 22.72 | 949,639 | -0.21(-0.91%) |
Mar 03, 2011 | 22.28 | 22.96 | 22.20 | 22.93 | 1,270,106 | +0.75(+3.37%) |
Mar 02, 2011 | 21.46 | 22.65 | 21.33 | 22.18 | 2,838,771 | -0.14(-0.65%) |
Mar 01, 2011 | 23.03 | 23.17 | 22.23 | 22.32 | 1,920,417 | -0.74(-3.21%) |
Feb 28, 2011 | 23.55 | 23.63 | 22.96 | 23.07 | 1,146,897 | -0.38(-1.61%) |
Feb 25, 2011 | 22.89 | 23.50 | 22.85 | 23.44 | 808,024 | +0.56(+2.43%) |
Feb 24, 2011 | 22.75 | 22.94 | 22.54 | 22.89 | 663,826 | +0.07(+0.32%) |
Feb 23, 2011 | 23.17 | 23.24 | 22.53 | 22.82 | 896,335 | -0.39(-1.70%) |
Feb 22, 2011 | 22.82 | 23.92 | 22.82 | 23.21 | 1,100,375 | +0.25(+1.09%) |
Feb 18, 2011 | 22.96 | 23.18 | 22.92 | 22.96 | 753,363 | +0.00(+0.00%) |
Feb 17, 2011 | 22.98 | 23.24 | 22.81 | 22.96 | 1,007,318 | -0.10(-0.45%) |
Feb 16, 2011 | 23.02 | 23.10 | 22.88 | 23.07 | 246,160 | +0.13(+0.56%) |
Feb 15, 2011 | 23.08 | 23.15 | 22.76 | 22.94 | 715,580 | -0.18(-0.77%) |
Feb 14, 2011 | 22.98 | 23.13 | 22.90 | 23.11 | 887,453 | +0.14(+0.63%) |
Feb 11, 2011 | 23.14 | 23.27 | 22.83 | 22.97 | 799,557 | -0.38(-1.62%) |
Feb 10, 2011 | 23.42 | 23.76 | 22.78 | 23.35 | 886,848 | -0.56(-2.36%) |
Feb 09, 2011 | 24.11 | 24.27 | 23.68 | 23.91 | 573,860 | -0.19(-0.77%) |
Feb 08, 2011 | 23.88 | 24.12 | 23.86 | 24.10 | 398,779 | +0.19(+0.81%) |
Feb 07, 2011 | 23.65 | 24.06 | 23.52 | 23.90 | 481,228 | +0.30(+1.26%) |
Feb 04, 2011 | 23.15 | 23.79 | 23.07 | 23.60 | 1,075,834 | +0.54(+2.34%) |
Feb 03, 2011 | 22.63 | 23.07 | 22.51 | 23.07 | 697,999 | +0.47(+2.10%) |
Feb 02, 2011 | 22.61 | 22.72 | 22.53 | 22.59 | 499,961 | -0.09(-0.39%) |
Feb 01, 2011 | 22.38 | 22.71 | 22.31 | 22.68 | 1,415,137 | +0.39(+1.73%) |
Jan 31, 2011 | 21.89 | 22.50 | 21.75 | 22.29 | 1,064,741 | +0.38(+1.73%) |
Jan 28, 2011 | 22.55 | 22.55 | 21.87 | 21.91 | 797,619 | -0.58(-2.58%) |
Jan 27, 2011 | 22.87 | 22.94 | 22.31 | 22.49 | 1,078,680 | -0.31(-1.38%) |
Jan 26, 2011 | 22.65 | 23.00 | 22.37 | 22.81 | 862,052 | +0.20(+0.89%) |
Jan 25, 2011 | 22.69 | 22.78 | 22.36 | 22.61 | 881,254 | -0.22(-0.95%) |
Jan 24, 2011 | 22.67 | 22.86 | 22.53 | 22.82 | 646,317 | +0.20(+0.89%) |
Jan 21, 2011 | 23.11 | 23.15 | 22.57 | 22.62 | 1,173,031 | -0.40(-1.75%) |
Jan 20, 2011 | 23.29 | 23.41 | 23.00 | 23.02 | 588,306 | -0.38(-1.62%) |
Jan 19, 2011 | 23.81 | 23.96 | 23.33 | 23.40 | 999,077 | -0.47(-1.96%) |
Jan 18, 2011 | 24.21 | 24.35 | 23.60 | 23.87 | 1,042,502 | -0.40(-1.66%) |
Jan 14, 2011 | 23.89 | 24.30 | 23.63 | 24.27 | 791,548 | +0.39(+1.65%) |
Jan 13, 2011 | 23.76 | 23.88 | 23.60 | 23.88 | 622,094 | +0.14(+0.61%) |
Jan 12, 2011 | 23.46 | 23.99 | 23.41 | 23.73 | 670,225 | +0.41(+1.76%) |
Jan 11, 2011 | 23.31 | 23.62 | 23.19 | 23.32 | 711,355 | +0.03(+0.14%) |
Jan 10, 2011 | 23.12 | 23.40 | 22.90 | 23.29 | 1,250,238 | +0.12(+0.52%) |
Jan 07, 2011 | 23.11 | 23.41 | 23.00 | 23.17 | 1,771,681 | +0.16(+0.70%) |
Jan 06, 2011 | 23.02 | 23.10 | 22.57 | 23.01 | 956,423 | +0.06(+0.28%) |
Jan 05, 2011 | 23.07 | 23.27 | 22.69 | 22.94 | 1,111,451 | -0.13(-0.56%) |
Jan 04, 2011 | 23.62 | 23.66 | 22.75 | 23.07 | 1,636,868 | -0.46(-1.95%) |
Jan 03, 2011 | 23.91 | 24.02 | 23.51 | 23.53 | 915,426 | -0.22(-0.91%) |
Dec 31, 2010 | 24.03 | 24.06 | 23.74 | 23.75 | 355,489 | -0.27(-1.11%) |
Dec 30, 2010 | 24.03 | 24.12 | 23.83 | 24.01 | 397,969 | -0.02(-0.07%) |
Dec 29, 2010 | 24.30 | 24.30 | 24.01 | 24.03 | 256,045 | -0.23(-0.96%) |
Dec 28, 2010 | 24.43 | 24.45 | 24.18 | 24.26 | 295,264 | -0.15(-0.63%) |
Dec 27, 2010 | 24.37 | 24.45 | 24.06 | 24.42 | 421,595 | +0.01(+0.03%) |
Dec 23, 2010 | 24.55 | 24.68 | 24.36 | 24.41 | 530,262 | -0.13(-0.52%) |
Dec 22, 2010 | 25.26 | 25.26 | 24.33 | 24.54 | 1,011,780 | -0.81(-3.21%) |
Dec 21, 2010 | 25.33 | 25.46 | 25.06 | 25.35 | 406,379 | +0.04(+0.16%) |
Dec 20, 2010 | 25.56 | 25.80 | 25.06 | 25.31 | 725,906 | -0.14(-0.54%) |
Dec 17, 2010 | 25.06 | 25.62 | 24.94 | 25.45 | 1,406,979 | +0.47(+1.90%) |
Dec 16, 2010 | 24.86 | 25.02 | 24.74 | 24.97 | 897,773 | +0.22(+0.88%) |
Dec 15, 2010 | 25.27 | 25.27 | 24.67 | 24.76 | 957,104 | -0.49(-1.94%) |
Dec 14, 2010 | 25.39 | 25.45 | 25.17 | 25.25 | 596,222 | -0.14(-0.57%) |
Dec 13, 2010 | 25.63 | 25.63 | 25.30 | 25.39 | 1,107,920 | -0.13(-0.50%) |
Dec 10, 2010 | 25.70 | 25.78 | 25.43 | 25.52 | 1,361,958 | -0.10(-0.38%) |
Dec 09, 2010 | 25.86 | 25.87 | 25.51 | 25.62 | 788,792 | -0.04(-0.16%) |
Dec 08, 2010 | 25.60 | 25.77 | 25.41 | 25.66 | 769,702 | +0.11(+0.44%) |
Dec 07, 2010 | 26.01 | 26.01 | 25.43 | 25.54 | 1,064,679 | -0.47(-1.82%) |
Dec 06, 2010 | 26.10 | 26.15 | 25.79 | 26.02 | 386,161 | -0.20(-0.77%) |
Dec 03, 2010 | 25.90 | 26.31 | 25.88 | 26.22 | 791,833 | +0.34(+1.31%) |
Dec 02, 2010 | 25.79 | 26.05 | 25.66 | 25.88 | 571,647 | +0.15(+0.59%) |
Dec 01, 2010 | 25.91 | 25.96 | 25.63 | 25.73 | 711,251 | +0.25(+0.98%) |
Nov 30, 2010 | 25.21 | 26.02 | 25.12 | 25.48 | 1,045,462 | -0.02(-0.09%) |
Nov 29, 2010 | 24.94 | 25.59 | 24.73 | 25.50 | 942,943 | +0.51(+2.03%) |
Nov 26, 2010 | 25.08 | 25.25 | 24.97 | 25.00 | 159,727 | -0.24(-0.96%) |
Nov 24, 2010 | 24.89 | 25.24 | 25.24 | 25.24 | 680,875 | +0.52(+2.08%) |
Nov 23, 2010 | 24.25 | 24.91 | 24.18 | 24.72 | 1,304,981 | +0.36(+1.49%) |
Nov 22, 2010 | 24.08 | 24.53 | 24.02 | 24.36 | 922,125 | +0.22(+0.90%) |
Nov 19, 2010 | 24.06 | 24.26 | 23.99 | 24.14 | 603,466 | +0.02(+0.07%) |
Nov 18, 2010 | 23.92 | 24.29 | 23.77 | 24.13 | 641,729 | +0.44(+1.87%) |
Nov 17, 2010 | 23.37 | 23.81 | 23.24 | 23.68 | 676,559 | +0.41(+1.76%) |
Nov 16, 2010 | 23.39 | 23.74 | 23.14 | 23.27 | 702,490 | -0.30(-1.26%) |
Nov 15, 2010 | 23.47 | 23.79 | 23.36 | 23.57 | 1,194,150 | +0.26(+1.10%) |
Nov 12, 2010 | 23.50 | 23.58 | 23.18 | 23.31 | 908,846 | -0.27(-1.13%) |
Nov 11, 2010 | 23.30 | 23.92 | 23.27 | 23.58 | 2,100,678 | +0.10(+0.41%) |
Nov 10, 2010 | 23.77 | 23.77 | 23.27 | 23.48 | 1,708,341 | -0.31(-1.32%) |
Nov 09, 2010 | 24.51 | 24.94 | 23.64 | 23.80 | 4,511,548 | +0.82(+3.57%) |
Nov 08, 2010 | 22.53 | 23.02 | 22.40 | 22.98 | 1,722,989 | +0.40(+1.78%) |
Nov 05, 2010 | 22.05 | 22.63 | 21.99 | 22.57 | 1,884,214 | +0.52(+2.37%) |
Nov 04, 2010 | 21.02 | 22.53 | 21.02 | 22.05 | 3,546,434 | +1.25(+6.00%) |
Nov 03, 2010 | 20.92 | 21.00 | 20.45 | 20.80 | 2,352,249 | -0.12(-0.58%) |
Nov 02, 2010 | 20.50 | 21.03 | 20.12 | 20.92 | 2,279,542 | +0.72(+3.59%) |
Nov 01, 2010 | 20.08 | 20.54 | 20.02 | 20.20 | 2,306,884 | +0.17(+0.84%) |
Oct 29, 2010 | 19.79 | 20.18 | 19.61 | 20.03 | 2,143,097 | +0.23(+1.14%) |
Oct 28, 2010 | 19.19 | 20.34 | 18.94 | 19.81 | 4,432,862 | -0.23(-1.12%) |
Oct 27, 2010 | 20.42 | 20.42 | 19.81 | 20.03 | 3,025,258 | -0.49(-2.39%) |
Oct 25, 2010 | 20.46 | 20.76 | 20.30 | 20.52 | 973,460 | +0.20(+0.99%) |
Oct 22, 2010 | 20.46 | 20.92 | 20.22 | 20.32 | 1,866,598 | -0.06(-0.32%) |
Oct 21, 2010 | 20.71 | 20.71 | 20.12 | 20.39 | 5,248,418 | -0.81(-3.83%) |
Oct 20, 2010 | 21.43 | 21.75 | 21.07 | 21.20 | 1,572,228 | -0.11(-0.53%) |
Oct 19, 2010 | 21.13 | 21.55 | 21.08 | 21.31 | 2,037,806 | +0.02(+0.11%) |
Oct 18, 2010 | 21.57 | 21.65 | 21.21 | 21.29 | 1,190,685 | -0.23(-1.08%) |
Oct 15, 2010 | 21.94 | 22.06 | 21.46 | 21.52 | 1,552,801 | -0.23(-1.07%) |
Oct 14, 2010 | 22.66 | 22.78 | 21.63 | 21.75 | 1,161,694 | -0.92(-4.05%) |
Oct 13, 2010 | 22.62 | 23.16 | 22.61 | 22.67 | 1,075,960 | +0.14(+0.61%) |
Oct 12, 2010 | 22.25 | 22.58 | 22.02 | 22.53 | 673,701 | +0.39(+1.78%) |
Oct 11, 2010 | 21.94 | 23.19 | 21.80 | 22.14 | 2,053,131 | +0.68(+3.19%) |
Oct 08, 2010 | 21.46 | 21.63 | 21.02 | 21.46 | 523,181 | +0.21(+0.98%) |
Oct 07, 2010 | 20.95 | 21.30 | 20.92 | 21.25 | 1,461 | +0.33(+1.58%) |
Oct 06, 2010 | 21.10 | 21.13 | 20.92 | 20.92 | 727,412 | -0.16(-0.76%) |
Oct 05, 2010 | 21.01 | 21.14 | 20.87 | 21.08 | 3,666 | +0.31(+1.47%) |
Oct 04, 2010 | 21.19 | 21.32 | 20.69 | 20.77 | 639,243 | -0.51(-2.38%) |
Oct 01, 2010 | 21.28 | 21.76 | 21.04 | 21.28 | 1,346,295 | +0.09(+0.40%) |
Sep 30, 2010 | 21.42 | 21.51 | 21.12 | 21.19 | 13,131 | -0.16(-0.74%) |
Sep 29, 2010 | 21.49 | 21.52 | 21.15 | 21.35 | 1,005,199 | -0.19(-0.86%) |
Sep 28, 2010 | 20.77 | 21.58 | 20.74 | 21.54 | 1,412 | +0.89(+4.29%) |
Sep 27, 2010 | 20.37 | 20.72 | 20.34 | 20.65 | 673,764 | +0.29(+1.42%) |
Sep 24, 2010 | 19.85 | 20.36 | 19.83 | 20.36 | 726,536 | +0.73(+3.73%) |
Sep 23, 2010 | 19.63 | 19.85 | 19.25 | 19.63 | 80,149 | +0.12(+0.62%) |
Sep 22, 2010 | 19.72 | 19.83 | 19.29 | 19.51 | 722,377 | -0.24(-1.22%) |
Sep 21, 2010 | 19.88 | 19.95 | 19.68 | 19.75 | 738,449 | -0.17(-0.85%) |
Sep 20, 2010 | 19.92 | 20.01 | 19.72 | 19.92 | 1,328,022 | +0.08(+0.41%) |
Sep 17, 2010 | 19.84 | 20.14 | 19.72 | 19.84 | 1,794,698 | -0.35(-1.75%) |
Sep 15, 2010 | 19.54 | 20.26 | 19.54 | 20.19 | 818,972 | +0.49(+2.49%) |
Sep 14, 2010 | 19.24 | 19.83 | 19.10 | 19.70 | 1,171,596 | +0.45(+2.34%) |
Sep 13, 2010 | 18.99 | 19.28 | 18.95 | 19.25 | 1,602,879 | +0.47(+2.53%) |
Sep 10, 2010 | 18.85 | 19.03 | 18.62 | 18.78 | 802,803 | -0.07(-0.38%) |
Sep 09, 2010 | 19.23 | 19.28 | 18.61 | 18.85 | 1,027,318 | -0.10(-0.55%) |
Sep 08, 2010 | 19.47 | 19.56 | 18.87 | 18.95 | 772 | -0.39(-2.04%) |
Sep 07, 2010 | 19.31 | 19.58 | 19.22 | 19.35 | 3,753 | -0.05(-0.25%) |
Sep 03, 2010 | 19.43 | 19.81 | 19.17 | 19.40 | 646,600 | +0.22(+1.13%) |
Sep 02, 2010 | 18.57 | 19.25 | 18.52 | 19.18 | 1,410 | +0.61(+3.29%) |
Sep 01, 2010 | 18.27 | 18.68 | 18.27 | 18.57 | 1,022,804 | +0.54(+2.99%) |
Aug 31, 2010 | 18.03 | 18.37 | 17.86 | 18.03 | 5,591 | -0.20(-1.10%) |
Aug 30, 2010 | 18.74 | 18.81 | 18.23 | 18.23 | 1,174,255 | -0.52(-2.79%) |
Aug 27, 2010 | 18.75 | 18.92 | 18.32 | 18.75 | 991,384 | +0.09(+0.47%) |
Aug 26, 2010 | 19.13 | 19.28 | 18.66 | 18.66 | 9,099 | -0.32(-1.70%) |
Aug 25, 2010 | 18.86 | 19.08 | 18.63 | 18.98 | 1,612 | +0.02(+0.13%) |
Aug 24, 2010 | 19.03 | 19.16 | 18.81 | 18.96 | 6,552 | -0.35(-1.83%) |
Aug 23, 2010 | 19.48 | 19.84 | 19.23 | 19.31 | 1,023,973 | +0.00(+0.00%) |
Aug 20, 2010 | 18.99 | 19.42 | 18.88 | 19.31 | 1,104,488 | +0.19(+1.01%) |
Aug 19, 2010 | 19.08 | 19.34 | 18.91 | 19.12 | 4,122 | -0.01(-0.04%) |
Aug 18, 2010 | 18.50 | 19.37 | 18.48 | 19.13 | 25,231 | +0.63(+3.39%) |
Aug 17, 2010 | 18.72 | 18.86 | 18.45 | 18.50 | 4,669 | -0.07(-0.39%) |
Aug 16, 2010 | 18.59 | 18.99 | 18.50 | 18.57 | 1,276,090 | -0.18(-0.94%) |
Aug 13, 2010 | 18.75 | 19.25 | 18.73 | 18.75 | 1,824,805 | -0.28(-1.48%) |
Aug 12, 2010 | 18.37 | 19.23 | 18.37 | 19.03 | 2,964,530 | +0.44(+2.38%) |
Aug 11, 2010 | 18.53 | 18.94 | 18.50 | 18.59 | 1,659,545 | -0.53(-2.78%) |
Aug 10, 2010 | 19.12 | 19.28 | 18.71 | 19.12 | 3,135 | -0.15(-0.79%) |
Aug 09, 2010 | 19.56 | 19.64 | 19.22 | 19.27 | 1,665,876 | -0.16(-0.83%) |
Aug 06, 2010 | 19.44 | 19.64 | 19.26 | 19.44 | 1,069,873 | -0.19(-0.94%) |
Aug 05, 2010 | 19.70 | 19.80 | 19.47 | 19.62 | 1,219,678 | -0.19(-0.97%) |
Aug 04, 2010 | 19.49 | 19.89 | 19.45 | 19.81 | 519 | +0.35(+1.82%) |
Aug 03, 2010 | 19.85 | 19.97 | 19.42 | 19.46 | 575 | -0.44(-2.22%) |
Aug 02, 2010 | 19.97 | 20.01 | 19.67 | 19.90 | 1,186,725 | +0.39(+2.02%) |
Jul 30, 2010 | 19.51 | 19.54 | 18.95 | 19.51 | 2,484,035 | +0.23(+1.17%) |
Jul 29, 2010 | 18.94 | 19.71 | 18.55 | 19.28 | 8,582,714 | -1.65(-7.88%) |
Jul 28, 2010 | 20.93 | 21.70 | 20.84 | 20.93 | 2,739 | -0.39(-1.81%) |
Jul 27, 2010 | 21.78 | 21.86 | 21.25 | 21.32 | 1,246,554 | -0.39(-1.78%) |
Jul 26, 2010 | 21.06 | 21.77 | 20.98 | 21.70 | 1,202,740 | +0.64(+3.06%) |
Jul 23, 2010 | 20.83 | 21.16 | 20.66 | 21.06 | 1,312,337 | +0.19(+0.89%) |
Jul 22, 2010 | 20.47 | 20.94 | 20.45 | 20.88 | 766 | +0.71(+3.51%) |
Jul 21, 2010 | 20.94 | 20.95 | 20.07 | 20.17 | 1,270,781 | -0.66(-3.17%) |
Jul 20, 2010 | 19.93 | 20.90 | 19.81 | 20.83 | 698 | +0.59(+2.90%) |
Jul 19, 2010 | 20.38 | 20.42 | 19.95 | 20.24 | 1,443,731 | -0.08(-0.40%) |
Jul 16, 2010 | 20.32 | 21.02 | 20.08 | 20.32 | 1,338,093 | -0.76(-3.63%) |
Jul 15, 2010 | 21.42 | 21.44 | 20.84 | 21.09 | 816,204 | -0.38(-1.76%) |
Jul 14, 2010 | 21.44 | 21.55 | 21.06 | 21.46 | 813,623 | -0.01(-0.04%) |
Jul 13, 2010 | 21.47 | 21.59 | 20.83 | 21.47 | 6,394 | +0.45(+2.14%) |
Jul 12, 2010 | 21.58 | 21.58 | 20.76 | 21.02 | 1,048,069 | -0.69(-3.19%) |
Jul 09, 2010 | 21.71 | 21.72 | 21.33 | 21.71 | 485,679 | +0.23(+1.09%) |
Jul 08, 2010 | 21.48 | 21.52 | 21.12 | 21.48 | 16,481 | +0.43(+2.03%) |
Jul 07, 2010 | 20.45 | 21.09 | 20.24 | 21.05 | 1,035,655 | +0.60(+2.95%) |
Jul 06, 2010 | 20.45 | 21.87 | 20.26 | 20.45 | 4,130 | -1.04(-4.83%) |
Jul 02, 2010 | 21.49 | 21.76 | 21.38 | 21.49 | 1,517,939 | -0.07(-0.34%) |
Jul 01, 2010 | 21.05 | 21.87 | 20.84 | 21.56 | 1,991,929 | +0.43(+2.06%) |
Jun 30, 2010 | 21.13 | 21.35 | 20.43 | 21.13 | 5,918 | +0.46(+2.22%) |
Jun 29, 2010 | 21.51 | 21.55 | 20.62 | 20.67 | 679 | -1.18(-5.38%) |
Jun 25, 2010 | 21.84 | 22.44 | 21.74 | 21.84 | 2,239,771 | -0.44(-1.99%) |
Jun 24, 2010 | 22.28 | 22.85 | 22.25 | 22.28 | 367 | -0.57(-2.50%) |
Jun 23, 2010 | 23.09 | 23.12 | 22.62 | 22.86 | 1,491,826 | -0.21(-0.91%) |
Jun 22, 2010 | 23.07 | 24.48 | 22.95 | 23.07 | 1,958 | -1.31(-5.38%) |
Jun 21, 2010 | 25.54 | 25.54 | 24.14 | 24.38 | 795,099 | -0.71(-2.82%) |
Jun 18, 2010 | 25.09 | 25.44 | 25.00 | 25.09 | 582,463 | -0.06(-0.22%) |
Jun 17, 2010 | 25.14 | 25.52 | 24.92 | 25.14 | 556 | -0.20(-0.79%) |
Jun 16, 2010 | 25.54 | 25.86 | 25.13 | 25.34 | 782,262 | -0.31(-1.22%) |
Jun 15, 2010 | 25.66 | 25.74 | 24.89 | 25.66 | 3,138 | +0.72(+2.87%) |
Jun 14, 2010 | 25.24 | 25.31 | 24.86 | 24.94 | 557,628 | -0.02(-0.06%) |
Jun 11, 2010 | 24.24 | 25.11 | 24.24 | 24.96 | 444,380 | +0.45(+1.84%) |
Jun 10, 2010 | 24.51 | 24.69 | 23.86 | 24.51 | 4,223 | +0.73(+3.08%) |
Jun 09, 2010 | 23.74 | 24.14 | 23.50 | 23.77 | 718,887 | +0.25(+1.06%) |
Jun 08, 2010 | 23.64 | 23.75 | 22.69 | 23.52 | 1,161,052 | -0.12(-0.51%) |
Jun 07, 2010 | 24.37 | 24.47 | 23.59 | 23.64 | 740,867 | -0.59(-2.42%) |
Jun 04, 2010 | 24.23 | 25.11 | 24.08 | 24.23 | 853,444 | -0.98(-3.89%) |
Jun 03, 2010 | 25.21 | 25.29 | 24.45 | 25.21 | 736,954 | +0.87(+3.57%) |
Jun 02, 2010 | 24.34 | 24.34 | 23.86 | 24.34 | 898,773 | +0.19(+0.80%) |
Jun 01, 2010 | 24.15 | 24.82 | 24.11 | 24.15 | 2,847 | -0.44(-1.80%) |
May 28, 2010 | 24.59 | 25.41 | 24.51 | 24.59 | 816,482 | -0.75(-2.95%) |
May 27, 2010 | 24.84 | 25.38 | 24.56 | 25.34 | 608,159 | +1.01(+4.13%) |
May 26, 2010 | 24.34 | 24.62 | 24.07 | 24.34 | 2,553 | +0.08(+0.33%) |
May 25, 2010 | 23.60 | 24.30 | 23.11 | 24.26 | 1,436,887 | +0.11(+0.47%) |
May 24, 2010 | 24.23 | 24.48 | 23.87 | 24.14 | 1,229,883 | -0.18(-0.73%) |
May 21, 2010 | 24.23 | 24.80 | 23.85 | 24.32 | 1,970,756 | -0.27(-1.11%) |
May 20, 2010 | 24.63 | 25.29 | 24.54 | 24.59 | 1,087 | -1.29(-4.97%) |
May 19, 2010 | 26.03 | 26.45 | 25.62 | 25.88 | 581,162 | -0.22(-0.83%) |
May 18, 2010 | 26.93 | 27.03 | 26.07 | 26.10 | 877,555 | -0.56(-2.08%) |
May 17, 2010 | 26.65 | 27.05 | 25.79 | 26.65 | 1,153,841 | +0.10(+0.39%) |
May 14, 2010 | 26.55 | 26.72 | 26.10 | 26.55 | 1,316,590 | -0.24(-0.90%) |
May 13, 2010 | 26.78 | 26.98 | 26.53 | 26.79 | 1,175,192 | -0.12(-0.45%) |
May 12, 2010 | 26.43 | 26.95 | 26.28 | 26.91 | 748,655 | +0.71(+2.70%) |
May 11, 2010 | 25.62 | 26.42 | 25.48 | 26.20 | 1,018,385 | +0.85(+3.37%) |
May 10, 2010 | 25.07 | 25.39 | 24.98 | 25.35 | 962,524 | +1.00(+4.10%) |
May 07, 2010 | 25.04 | 25.12 | 24.03 | 24.35 | 1,388,181 | -0.64(-2.54%) |
May 06, 2010 | 25.97 | 26.28 | 23.73 | 24.99 | 1,567,209 | -1.00(-3.84%) |
May 05, 2010 | 26.32 | 26.95 | 25.97 | 25.99 | 1,415,503 | -0.42(-1.58%) |
May 04, 2010 | 26.51 | 26.51 | 25.95 | 26.40 | 709 | -0.41(-1.53%) |
May 03, 2010 | 26.15 | 26.96 | 26.15 | 26.82 | 756,321 | +0.89(+3.41%) |
Apr 30, 2010 | 27.01 | 27.26 | 25.92 | 25.93 | 872,866 | -0.98(-3.65%) |
Apr 29, 2010 | 26.07 | 27.15 | 26.04 | 26.91 | 1,738,674 | +0.92(+3.53%) |
Apr 28, 2010 | 27.03 | 27.56 | 25.89 | 25.99 | 2,454,582 | -0.35(-1.34%) |
Apr 27, 2010 | 26.99 | 27.03 | 26.15 | 26.35 | 454 | -0.23(-0.85%) |
Apr 26, 2010 | 27.11 | 27.34 | 26.57 | 26.57 | 408,844 | -0.49(-1.81%) |
Apr 23, 2010 | 26.56 | 27.16 | 26.45 | 27.06 | 855,674 | +0.51(+1.91%) |
Apr 22, 2010 | 25.54 | 26.59 | 25.52 | 26.56 | 779,277 | +0.76(+2.96%) |
Apr 21, 2010 | 25.54 | 25.86 | 25.43 | 25.79 | 843,603 | +0.35(+1.36%) |
Apr 20, 2010 | 25.88 | 25.90 | 25.41 | 25.45 | 846,789 | -0.43(-1.68%) |
Apr 19, 2010 | 25.73 | 26.01 | 25.29 | 25.88 | 581,718 | -0.06(-0.25%) |
Apr 16, 2010 | 25.92 | 26.24 | 25.81 | 25.95 | 736,647 | -0.17(-0.65%) |
Apr 15, 2010 | 26.21 | 26.40 | 26.01 | 26.12 | 679,560 | -0.21(-0.79%) |
Apr 14, 2010 | 25.58 | 26.55 | 25.58 | 26.32 | 784,282 | +0.79(+3.09%) |
Apr 13, 2010 | 25.36 | 25.56 | 25.15 | 25.54 | 464,495 | +0.15(+0.60%) |
Apr 12, 2010 | 25.54 | 25.61 | 25.09 | 25.38 | 658,643 | -0.08(-0.32%) |
Apr 09, 2010 | 25.63 | 25.81 | 25.42 | 25.46 | 978,648 | -0.19(-0.72%) |
Apr 08, 2010 | 25.56 | 25.77 | 25.43 | 25.65 | 492,895 | +0.08(+0.31%) |
Apr 07, 2010 | 25.74 | 25.83 | 25.45 | 25.57 | 592,455 | -0.27(-1.03%) |
Apr 06, 2010 | 25.57 | 25.86 | 25.41 | 25.83 | 998,323 | +0.72(+2.85%) |
Apr 05, 2010 | 25.23 | 25.61 | 25.04 | 25.12 | 667,385 | +0.06(+0.23%) |