Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.97 | 26.06 | 25.71 | 25.78 | 42,906 | -0.31(-1.19%) |
Mar 30, 2011 | 26.09 | 26.10 | 25.16 | 26.09 | 16,264 | +0.34(+1.32%) |
Mar 29, 2011 | 25.83 | 25.90 | 25.50 | 25.75 | 18,048 | -0.08(-0.31%) |
Mar 28, 2011 | 25.72 | 26.05 | 25.41 | 25.83 | 80,146 | +0.23(+0.90%) |
Mar 25, 2011 | 24.21 | 26.10 | 24.21 | 25.60 | 111,897 | +1.45(+6.00%) |
Mar 24, 2011 | 23.91 | 24.42 | 23.78 | 24.15 | 37,326 | +0.27(+1.13%) |
Mar 23, 2011 | 23.86 | 23.95 | 23.59 | 23.88 | 20,362 | -0.02(-0.08%) |
Mar 22, 2011 | 24.29 | 24.34 | 23.79 | 23.90 | 37,426 | -0.44(-1.81%) |
Mar 21, 2011 | 24.56 | 24.75 | 24.05 | 24.34 | 24,954 | -0.03(-0.12%) |
Mar 18, 2011 | 24.07 | 24.37 | 23.87 | 24.37 | 72,669 | +0.38(+1.58%) |
Mar 17, 2011 | 23.98 | 24.19 | 23.72 | 23.99 | 33,219 | +0.37(+1.57%) |
Mar 16, 2011 | 23.62 | 23.87 | 23.41 | 23.62 | 39,624 | -0.11(-0.46%) |
Mar 15, 2011 | 23.42 | 23.77 | 22.77 | 23.73 | 44,135 | -0.16(-0.67%) |
Mar 14, 2011 | 23.96 | 24.09 | 23.50 | 23.89 | 35,412 | -0.09(-0.38%) |
Mar 11, 2011 | 23.99 | 24.59 | 23.86 | 23.98 | 50,947 | +0.00(+0.00%) |
Mar 10, 2011 | 24.69 | 25.50 | 23.98 | 23.98 | 51,659 | -1.02(-4.08%) |
Mar 09, 2011 | 24.19 | 25.04 | 24.16 | 25.00 | 41,664 | +0.90(+3.73%) |
Mar 08, 2011 | 24.33 | 24.38 | 23.55 | 24.10 | 123,204 | -0.17(-0.70%) |
Mar 07, 2011 | 24.89 | 25.48 | 24.21 | 24.27 | 41,190 | -0.49(-1.98%) |
Mar 04, 2011 | 24.52 | 25.36 | 24.52 | 24.76 | 140,875 | -0.03(-0.12%) |
Mar 03, 2011 | 24.59 | 24.97 | 24.59 | 24.79 | 60,980 | +0.39(+1.60%) |
Mar 02, 2011 | 24.30 | 24.41 | 23.97 | 24.40 | 43,768 | +0.14(+0.58%) |
Mar 01, 2011 | 24.81 | 24.91 | 24.15 | 24.26 | 49,434 | -0.52(-2.10%) |
Feb 28, 2011 | 25.02 | 25.61 | 24.54 | 24.78 | 60,196 | -0.11(-0.44%) |
Feb 25, 2011 | 24.90 | 25.65 | 24.78 | 24.89 | 68,413 | +0.01(+0.04%) |
Feb 24, 2011 | 24.21 | 24.93 | 23.80 | 24.88 | 76,444 | +0.74(+3.07%) |
Feb 23, 2011 | 24.27 | 24.31 | 23.87 | 24.14 | 81,855 | -0.15(-0.62%) |
Feb 22, 2011 | 24.07 | 24.47 | 24.05 | 24.29 | 69,756 | -0.04(-0.16%) |
Feb 18, 2011 | 24.19 | 24.90 | 23.81 | 24.33 | 130,093 | +0.02(+0.08%) |
Feb 17, 2011 | 23.77 | 24.43 | 23.68 | 24.31 | 55,107 | +0.58(+2.44%) |
Feb 16, 2011 | 23.65 | 23.77 | 23.50 | 23.73 | 65,394 | +0.13(+0.55%) |
Feb 15, 2011 | 23.60 | 23.77 | 23.46 | 23.60 | 50,903 | -0.15(-0.63%) |
Feb 14, 2011 | 24.05 | 24.06 | 23.38 | 23.75 | 68,552 | -0.27(-1.12%) |
Feb 11, 2011 | 24.06 | 24.25 | 23.71 | 24.02 | 104,836 | +0.01(+0.04%) |
Feb 10, 2011 | 24.41 | 24.41 | 23.81 | 24.01 | 102,321 | -0.45(-1.84%) |
Feb 09, 2011 | 24.92 | 25.17 | 24.21 | 24.46 | 231,753 | -0.62(-2.47%) |
Feb 08, 2011 | 24.98 | 25.27 | 24.93 | 25.08 | 44,449 | +0.00(+0.00%) |
Feb 07, 2011 | 25.07 | 25.18 | 24.91 | 25.08 | 87,289 | +0.09(+0.36%) |
Feb 04, 2011 | 25.28 | 25.40 | 24.81 | 24.99 | 23,747 | -0.26(-1.03%) |
Feb 03, 2011 | 25.38 | 25.48 | 25.15 | 25.25 | 24,678 | -0.09(-0.36%) |
Feb 02, 2011 | 25.01 | 25.38 | 24.91 | 25.34 | 39,533 | +0.31(+1.25%) |
Feb 01, 2011 | 25.02 | 25.25 | 24.61 | 25.03 | 110,621 | +0.09(+0.36%) |
Jan 31, 2011 | 26.30 | 26.30 | 24.80 | 24.94 | 126,240 | -1.25(-4.77%) |
Jan 28, 2011 | 26.73 | 26.78 | 25.91 | 26.19 | 54,464 | -0.64(-2.39%) |
Jan 27, 2011 | 27.29 | 27.50 | 26.70 | 26.83 | 21,897 | -0.61(-2.22%) |
Jan 26, 2011 | 26.55 | 27.59 | 26.55 | 27.44 | 17,031 | +0.62(+2.31%) |
Jan 25, 2011 | 26.42 | 26.90 | 26.37 | 26.82 | 25,812 | +0.26(+0.98%) |
Jan 24, 2011 | 26.46 | 26.76 | 26.33 | 26.56 | 29,775 | +0.03(+0.11%) |
Jan 21, 2011 | 26.52 | 26.70 | 26.32 | 26.53 | 62,116 | +0.05(+0.17%) |
Jan 20, 2011 | 25.97 | 26.67 | 25.97 | 26.48 | 96,032 | +0.34(+1.32%) |
Jan 19, 2011 | 27.36 | 27.36 | 25.87 | 26.14 | 74,801 | -1.19(-4.35%) |
Jan 18, 2011 | 27.82 | 27.82 | 27.32 | 27.33 | 21,783 | -0.65(-2.32%) |
Jan 14, 2011 | 27.76 | 28.00 | 27.66 | 27.98 | 16,269 | +0.12(+0.43%) |
Jan 13, 2011 | 27.34 | 27.86 | 27.18 | 27.86 | 22,239 | +0.41(+1.49%) |
Jan 12, 2011 | 28.03 | 28.06 | 27.39 | 27.45 | 33,705 | -0.52(-1.86%) |
Jan 11, 2011 | 27.82 | 28.33 | 27.63 | 27.97 | 25,339 | +0.16(+0.58%) |
Jan 10, 2011 | 28.04 | 28.04 | 26.83 | 27.81 | 34,110 | -0.26(-0.93%) |
Jan 07, 2011 | 27.40 | 28.20 | 27.20 | 28.07 | 89,439 | +0.51(+1.85%) |
Jan 06, 2011 | 27.70 | 27.86 | 27.24 | 27.56 | 30,503 | -0.20(-0.72%) |
Jan 05, 2011 | 27.57 | 27.89 | 27.42 | 27.76 | 69,170 | +0.15(+0.54%) |
Jan 04, 2011 | 27.83 | 27.83 | 27.13 | 27.61 | 130,013 | -0.22(-0.79%) |
Jan 03, 2011 | 27.35 | 27.90 | 26.92 | 27.83 | 83,556 | +0.75(+2.77%) |
Dec 31, 2010 | 27.17 | 27.46 | 26.75 | 27.08 | 32,307 | +0.15(+0.56%) |
Dec 30, 2010 | 26.50 | 27.15 | 26.50 | 26.93 | 27,634 | +0.40(+1.51%) |
Dec 29, 2010 | 26.43 | 26.96 | 26.31 | 26.53 | 63,236 | +0.25(+0.95%) |
Dec 28, 2010 | 26.49 | 26.64 | 26.21 | 26.28 | 36,653 | -0.25(-0.94%) |
Dec 27, 2010 | 26.67 | 26.96 | 26.43 | 26.53 | 17,854 | -0.16(-0.60%) |
Dec 23, 2010 | 26.81 | 27.04 | 26.43 | 26.69 | 20,485 | +0.08(+0.30%) |
Dec 22, 2010 | 26.85 | 26.85 | 26.20 | 26.61 | 46,795 | -0.17(-0.63%) |
Dec 21, 2010 | 26.30 | 26.84 | 26.00 | 26.78 | 26,685 | +0.56(+2.14%) |
Dec 20, 2010 | 26.27 | 26.42 | 24.55 | 26.22 | 57,739 | -0.01(-0.04%) |
Dec 17, 2010 | 26.45 | 26.62 | 26.23 | 26.23 | 74,040 | -0.25(-0.94%) |
Dec 16, 2010 | 25.65 | 26.62 | 25.65 | 26.48 | 57,402 | -0.02(-0.08%) |
Dec 15, 2010 | 26.85 | 26.97 | 26.24 | 26.50 | 52,972 | -0.46(-1.71%) |
Dec 14, 2010 | 26.58 | 27.24 | 26.35 | 26.96 | 39,034 | +0.53(+2.01%) |
Dec 13, 2010 | 26.83 | 26.93 | 26.40 | 26.43 | 34,935 | -0.34(-1.27%) |
Dec 10, 2010 | 26.62 | 27.38 | 26.62 | 26.77 | 67,970 | -0.31(-1.14%) |
Dec 09, 2010 | 26.68 | 27.30 | 26.41 | 27.08 | 60,349 | +0.65(+2.46%) |
Dec 08, 2010 | 26.08 | 26.61 | 26.08 | 26.43 | 39,517 | +0.39(+1.50%) |
Dec 07, 2010 | 25.58 | 26.11 | 25.51 | 26.04 | 59,544 | +0.48(+1.88%) |
Dec 06, 2010 | 25.53 | 25.89 | 25.32 | 25.56 | 63,421 | -0.09(-0.35%) |
Dec 03, 2010 | 25.09 | 25.87 | 25.00 | 25.65 | 39,311 | +0.44(+1.75%) |
Dec 02, 2010 | 25.36 | 25.36 | 25.13 | 25.21 | 85,615 | -0.09(-0.36%) |
Dec 01, 2010 | 25.80 | 25.80 | 25.17 | 25.30 | 89,116 | -0.03(-0.12%) |
Nov 30, 2010 | 25.35 | 25.62 | 25.19 | 25.33 | 89,124 | -0.17(-0.67%) |
Nov 29, 2010 | 25.00 | 25.74 | 24.83 | 25.50 | 64,531 | +0.43(+1.72%) |
Nov 26, 2010 | 25.22 | 25.50 | 25.06 | 25.07 | 20,784 | -0.14(-0.56%) |
Nov 24, 2010 | 25.74 | 25.21 | 25.21 | 25.21 | 56,658 | -0.28(-1.10%) |
Nov 23, 2010 | 25.06 | 25.54 | 24.87 | 25.49 | 100,278 | +0.10(+0.39%) |
Nov 22, 2010 | 25.24 | 25.84 | 24.84 | 25.39 | 128,770 | +0.13(+0.51%) |
Nov 19, 2010 | 25.75 | 26.20 | 24.11 | 25.26 | 825,336 | -3.11(-10.96%) |
Nov 18, 2010 | 27.55 | 28.41 | 27.55 | 28.37 | 87,536 | +0.88(+3.20%) |
Nov 17, 2010 | 27.41 | 27.60 | 27.04 | 27.49 | 35,448 | +0.16(+0.59%) |
Nov 16, 2010 | 28.22 | 28.25 | 27.00 | 27.33 | 89,143 | -0.96(-3.39%) |
Nov 15, 2010 | 28.50 | 29.04 | 28.27 | 28.29 | 53,448 | -0.52(-1.80%) |
Nov 12, 2010 | 29.05 | 29.41 | 28.80 | 28.81 | 39,767 | -0.54(-1.84%) |
Nov 11, 2010 | 29.47 | 29.74 | 29.01 | 29.35 | 28,756 | -0.45(-1.51%) |
Nov 10, 2010 | 29.94 | 30.10 | 29.32 | 29.80 | 48,717 | -0.13(-0.43%) |
Nov 09, 2010 | 29.96 | 30.00 | 29.82 | 29.93 | 90,119 | +0.11(+0.37%) |
Nov 08, 2010 | 28.57 | 29.93 | 28.28 | 29.82 | 34,572 | +1.08(+3.76%) |
Nov 05, 2010 | 28.51 | 29.23 | 28.29 | 28.74 | 45,533 | +0.30(+1.05%) |
Nov 04, 2010 | 28.25 | 28.51 | 28.25 | 28.44 | 63,451 | +0.69(+2.49%) |
Nov 03, 2010 | 28.25 | 28.34 | 27.41 | 27.75 | 45,844 | -0.50(-1.77%) |
Nov 02, 2010 | 27.00 | 28.40 | 26.81 | 28.25 | 92,225 | +1.45(+5.41%) |
Nov 01, 2010 | 26.56 | 26.89 | 26.28 | 26.80 | 25,954 | +0.13(+0.49%) |
Oct 29, 2010 | 26.72 | 26.92 | 26.43 | 26.67 | 17,890 | -0.08(-0.30%) |
Oct 28, 2010 | 27.00 | 27.00 | 26.37 | 26.75 | 17,480 | -0.01(-0.04%) |
Oct 27, 2010 | 26.33 | 26.86 | 25.90 | 26.76 | 61,924 | -0.25(-0.93%) |
Oct 25, 2010 | 26.73 | 27.10 | 26.55 | 27.01 | 42,072 | +0.57(+2.16%) |
Oct 22, 2010 | 26.43 | 26.78 | 26.34 | 26.44 | 40,868 | +0.05(+0.19%) |
Oct 21, 2010 | 26.35 | 26.65 | 25.70 | 26.39 | 27,456 | +0.17(+0.65%) |
Oct 20, 2010 | 26.44 | 26.63 | 26.18 | 26.22 | 17,751 | -0.03(-0.11%) |
Oct 19, 2010 | 26.08 | 26.70 | 25.50 | 26.25 | 30,742 | -0.21(-0.79%) |
Oct 18, 2010 | 26.24 | 26.49 | 25.88 | 26.46 | 10,174 | +0.35(+1.34%) |
Oct 15, 2010 | 26.66 | 26.74 | 26.00 | 26.11 | 58,662 | -0.35(-1.32%) |
Oct 14, 2010 | 26.26 | 26.51 | 26.08 | 26.46 | 24,917 | +0.25(+0.95%) |
Oct 13, 2010 | 27.03 | 27.04 | 25.99 | 26.21 | 106,158 | -0.54(-2.02%) |
Oct 12, 2010 | 26.70 | 27.09 | 26.09 | 26.75 | 40,232 | +0.04(+0.15%) |
Oct 11, 2010 | 26.69 | 27.08 | 26.59 | 26.71 | 17,502 | +0.08(+0.30%) |
Oct 08, 2010 | 25.99 | 26.80 | 25.99 | 26.63 | 26,068 | +0.72(+2.78%) |
Oct 07, 2010 | 26.46 | 26.46 | 25.75 | 25.91 | 19,813 | -0.39(-1.48%) |
Oct 06, 2010 | 26.57 | 26.66 | 26.22 | 26.30 | 25,306 | -0.42(-1.57%) |
Oct 05, 2010 | 26.40 | 27.12 | 26.40 | 26.72 | 55,862 | +0.62(+2.38%) |
Oct 04, 2010 | 25.59 | 26.22 | 25.59 | 26.10 | 69,130 | +0.58(+2.27%) |
Oct 01, 2010 | 25.37 | 25.61 | 25.01 | 25.52 | 24,405 | +0.34(+1.35%) |
Sep 30, 2010 | 25.47 | 25.68 | 24.97 | 25.18 | 93,815 | -0.10(-0.40%) |
Sep 29, 2010 | 25.23 | 25.71 | 25.01 | 25.28 | 67,207 | +0.06(+0.24%) |
Sep 28, 2010 | 25.73 | 25.73 | 24.88 | 25.22 | 59,442 | -0.37(-1.45%) |
Sep 27, 2010 | 25.89 | 25.94 | 25.50 | 25.59 | 48,420 | -0.24(-0.93%) |
Sep 24, 2010 | 25.20 | 26.00 | 25.10 | 25.83 | 71,938 | +0.87(+3.49%) |
Sep 23, 2010 | 24.80 | 25.32 | 24.80 | 24.96 | 40,803 | +0.02(+0.08%) |
Sep 22, 2010 | 24.97 | 25.22 | 24.30 | 24.94 | 36,719 | -0.15(-0.60%) |
Sep 21, 2010 | 25.39 | 25.47 | 24.84 | 25.09 | 20,899 | -0.32(-1.26%) |
Sep 20, 2010 | 25.06 | 25.67 | 25.01 | 25.41 | 50,437 | +0.38(+1.52%) |
Sep 17, 2010 | 25.66 | 25.66 | 24.86 | 25.03 | 110,275 | -0.30(-1.18%) |
Sep 15, 2010 | 24.93 | 25.55 | 24.91 | 25.33 | 47,891 | +0.39(+1.56%) |
Sep 14, 2010 | 25.05 | 25.36 | 24.51 | 24.94 | 47,984 | -0.23(-0.91%) |
Sep 13, 2010 | 25.59 | 26.20 | 25.13 | 25.17 | 124,602 | -0.15(-0.59%) |
Sep 10, 2010 | 25.14 | 25.39 | 24.75 | 25.32 | 45,930 | +0.25(+1.00%) |
Sep 09, 2010 | 25.58 | 25.58 | 24.81 | 25.07 | 46,579 | -0.16(-0.63%) |
Sep 08, 2010 | 25.44 | 25.87 | 25.10 | 25.23 | 62,201 | -0.23(-0.90%) |
Sep 07, 2010 | 25.98 | 26.04 | 25.25 | 25.46 | 58,348 | -0.55(-2.11%) |
Sep 03, 2010 | 26.14 | 26.49 | 24.56 | 26.01 | 62,314 | +0.40(+1.56%) |
Sep 02, 2010 | 25.06 | 25.69 | 25.06 | 25.61 | 34,037 | +0.30(+1.19%) |
Sep 01, 2010 | 25.21 | 25.72 | 25.11 | 25.31 | 64,513 | +0.31(+1.24%) |
Aug 31, 2010 | 24.48 | 25.05 | 24.09 | 25.00 | 94,384 | +0.58(+2.38%) |
Aug 30, 2010 | 24.76 | 25.66 | 24.34 | 24.42 | 78,023 | -0.45(-1.81%) |
Aug 27, 2010 | 23.45 | 26.50 | 23.05 | 24.87 | 254,802 | +1.74(+7.52%) |
Aug 26, 2010 | 22.85 | 23.87 | 22.41 | 23.13 | 88,598 | +0.52(+2.30%) |
Aug 25, 2010 | 22.05 | 22.67 | 21.99 | 22.61 | 59,423 | +0.33(+1.48%) |
Aug 24, 2010 | 22.00 | 22.51 | 21.85 | 22.28 | 111,942 | +0.18(+0.81%) |
Aug 23, 2010 | 21.97 | 22.37 | 21.57 | 22.10 | 169,222 | +0.32(+1.47%) |
Aug 20, 2010 | 22.73 | 23.14 | 21.76 | 21.78 | 199,212 | -1.15(-5.02%) |
Aug 19, 2010 | 22.85 | 23.46 | 22.40 | 22.93 | 140,134 | +0.13(+0.57%) |
Aug 18, 2010 | 22.05 | 22.85 | 21.95 | 22.80 | 85,158 | +0.79(+3.59%) |
Aug 17, 2010 | 21.73 | 22.24 | 21.73 | 22.01 | 71,466 | +0.39(+1.80%) |
Aug 16, 2010 | 21.48 | 21.89 | 21.41 | 21.62 | 53,479 | -0.01(-0.05%) |
Aug 13, 2010 | 21.69 | 21.82 | 21.55 | 21.63 | 80,329 | -0.18(-0.83%) |
Aug 12, 2010 | 21.51 | 22.60 | 21.51 | 21.81 | 55,543 | -0.09(-0.41%) |
Aug 11, 2010 | 22.11 | 22.49 | 21.68 | 21.90 | 68,126 | -0.61(-2.71%) |
Aug 10, 2010 | 22.39 | 22.97 | 22.20 | 22.51 | 36,466 | -0.15(-0.66%) |
Aug 09, 2010 | 22.18 | 22.71 | 21.84 | 22.66 | 32,139 | +0.64(+2.91%) |
Aug 06, 2010 | 22.01 | 22.13 | 21.27 | 22.02 | 94,621 | -0.17(-0.77%) |
Aug 05, 2010 | 22.79 | 22.79 | 22.15 | 22.19 | 61,906 | -0.65(-2.85%) |
Aug 04, 2010 | 22.87 | 22.95 | 22.63 | 22.84 | 29,569 | +0.02(+0.09%) |
Aug 03, 2010 | 22.97 | 23.05 | 22.38 | 22.82 | 55,745 | -0.30(-1.30%) |
Aug 02, 2010 | 23.53 | 23.53 | 23.00 | 23.12 | 42,219 | -0.16(-0.69%) |
Jul 30, 2010 | 22.73 | 23.73 | 22.73 | 23.28 | 79,703 | +0.19(+0.82%) |
Jul 29, 2010 | 23.32 | 23.35 | 22.55 | 23.09 | 36,749 | -0.01(-0.04%) |
Jul 28, 2010 | 23.33 | 23.56 | 22.95 | 23.10 | 62,413 | -0.19(-0.82%) |
Jul 27, 2010 | 24.26 | 24.40 | 23.26 | 23.29 | 106,700 | -0.74(-3.08%) |
Jul 26, 2010 | 23.40 | 24.07 | 22.68 | 24.03 | 72,029 | +0.63(+2.69%) |
Jul 23, 2010 | 22.52 | 23.55 | 22.35 | 23.40 | 94,531 | +0.73(+3.22%) |
Jul 22, 2010 | 22.21 | 22.75 | 22.12 | 22.67 | 109,624 | +0.76(+3.47%) |
Jul 21, 2010 | 21.78 | 22.26 | 21.25 | 21.91 | 133,974 | +0.26(+1.20%) |
Jul 20, 2010 | 20.71 | 21.72 | 20.55 | 21.65 | 98,338 | +0.79(+3.79%) |
Jul 19, 2010 | 20.97 | 20.99 | 20.40 | 20.86 | 84,599 | +0.04(+0.19%) |
Jul 16, 2010 | 21.59 | 21.59 | 20.78 | 20.82 | 113,320 | -0.95(-4.36%) |
Jul 15, 2010 | 21.72 | 21.88 | 21.31 | 21.77 | 43,794 | +0.16(+0.74%) |
Jul 14, 2010 | 22.24 | 22.24 | 21.33 | 21.61 | 71,318 | -0.73(-3.27%) |
Jul 13, 2010 | 22.20 | 22.37 | 21.76 | 22.34 | 101,355 | +0.59(+2.71%) |
Jul 12, 2010 | 22.57 | 22.76 | 21.71 | 21.75 | 77,905 | -0.95(-4.19%) |
Jul 09, 2010 | 22.62 | 22.79 | 22.41 | 22.70 | 49,589 | -0.02(-0.09%) |
Jul 08, 2010 | 22.51 | 22.80 | 22.32 | 22.72 | 82,390 | +0.43(+1.93%) |
Jul 07, 2010 | 22.78 | 22.78 | 21.81 | 22.29 | 126,561 | -0.36(-1.59%) |
Jul 06, 2010 | 23.48 | 23.48 | 22.53 | 22.65 | 77,487 | -0.37(-1.61%) |
Jul 02, 2010 | 22.96 | 23.22 | 22.38 | 23.02 | 76,812 | +0.15(+0.66%) |
Jul 01, 2010 | 22.61 | 23.12 | 22.43 | 22.87 | 120,910 | +0.24(+1.06%) |
Jun 30, 2010 | 23.07 | 23.82 | 22.33 | 22.63 | 109,421 | -0.43(-1.86%) |
Jun 29, 2010 | 23.61 | 23.61 | 22.76 | 23.06 | 52,489 | -1.10(-4.55%) |
Jun 25, 2010 | 23.79 | 24.40 | 23.53 | 24.16 | 104,112 | +0.52(+2.20%) |
Jun 24, 2010 | 24.21 | 24.21 | 23.50 | 23.64 | 45,819 | -0.76(-3.11%) |
Jun 23, 2010 | 24.22 | 24.45 | 23.85 | 24.40 | 39,432 | +0.23(+0.95%) |
Jun 22, 2010 | 24.93 | 25.07 | 24.15 | 24.17 | 34,462 | -0.76(-3.05%) |
Jun 21, 2010 | 25.20 | 25.51 | 24.75 | 24.93 | 46,243 | -0.06(-0.24%) |
Jun 18, 2010 | 25.14 | 25.14 | 24.62 | 24.99 | 64,019 | +0.04(+0.16%) |
Jun 17, 2010 | 25.21 | 25.21 | 24.71 | 24.95 | 16,434 | -0.01(-0.04%) |
Jun 16, 2010 | 24.96 | 25.29 | 23.85 | 24.96 | 35,937 | -0.09(-0.38%) |
Jun 15, 2010 | 24.71 | 25.14 | 24.34 | 25.05 | 82,002 | +0.48(+1.93%) |
Jun 14, 2010 | 24.03 | 24.74 | 23.95 | 24.58 | 76,330 | +0.87(+3.67%) |
Jun 11, 2010 | 23.61 | 23.91 | 23.33 | 23.71 | 71,232 | -0.04(-0.17%) |
Jun 10, 2010 | 23.32 | 23.77 | 22.78 | 23.75 | 68,838 | +0.76(+3.31%) |
Jun 09, 2010 | 23.61 | 23.77 | 22.79 | 22.99 | 36,591 | -0.39(-1.67%) |
Jun 08, 2010 | 23.51 | 23.52 | 23.03 | 23.38 | 38,623 | -0.13(-0.55%) |
Jun 07, 2010 | 24.45 | 24.94 | 23.49 | 23.51 | 87,754 | -0.87(-3.57%) |
Jun 04, 2010 | 24.29 | 24.72 | 23.59 | 24.38 | 101,053 | -0.53(-2.13%) |
Jun 03, 2010 | 25.07 | 25.60 | 24.44 | 24.91 | 184,175 | +0.41(+1.67%) |
Jun 02, 2010 | 23.69 | 24.69 | 23.17 | 24.50 | 121,213 | +1.02(+4.34%) |
Jun 01, 2010 | 23.96 | 24.53 | 23.44 | 23.48 | 57,223 | -0.74(-3.06%) |
May 28, 2010 | 24.65 | 24.77 | 24.04 | 24.22 | 50,376 | -0.43(-1.74%) |
May 27, 2010 | 24.17 | 24.72 | 24.00 | 24.65 | 47,295 | +0.96(+4.05%) |
May 26, 2010 | 24.41 | 24.54 | 23.51 | 23.69 | 50,842 | -0.66(-2.71%) |
May 25, 2010 | 23.59 | 24.53 | 23.59 | 24.35 | 108,406 | +0.30(+1.25%) |
May 24, 2010 | 24.05 | 24.41 | 23.61 | 24.05 | 67,695 | -0.10(-0.41%) |
May 21, 2010 | 23.99 | 24.19 | 23.46 | 24.15 | 94,510 | -0.20(-0.82%) |
May 20, 2010 | 24.05 | 24.84 | 24.00 | 24.35 | 166,465 | -0.25(-1.02%) |
May 19, 2010 | 25.29 | 25.29 | 24.58 | 24.60 | 74,383 | -0.30(-1.20%) |
May 18, 2010 | 25.93 | 25.93 | 24.75 | 24.90 | 40,738 | -0.67(-2.62%) |
May 17, 2010 | 26.09 | 26.28 | 24.79 | 25.57 | 37,056 | -0.30(-1.16%) |
May 14, 2010 | 26.62 | 26.62 | 25.51 | 25.87 | 45,069 | -0.74(-2.78%) |
May 13, 2010 | 26.58 | 27.20 | 26.37 | 26.61 | 52,341 | -0.04(-0.15%) |
May 12, 2010 | 25.99 | 26.95 | 25.87 | 26.65 | 85,940 | +0.74(+2.86%) |
May 11, 2010 | 25.60 | 25.96 | 24.67 | 25.91 | 80,452 | +1.53(+6.28%) |
May 10, 2010 | 24.00 | 24.39 | 23.77 | 24.38 | 73,005 | +1.36(+5.91%) |
May 07, 2010 | 23.65 | 24.10 | 22.87 | 23.02 | 158,802 | -0.57(-2.42%) |
May 06, 2010 | 24.05 | 25.26 | 22.25 | 23.59 | 109,379 | -0.51(-2.12%) |
May 05, 2010 | 24.87 | 25.19 | 24.09 | 24.10 | 45,917 | -1.18(-4.67%) |
May 04, 2010 | 25.77 | 25.77 | 24.98 | 25.28 | 87,099 | -0.87(-3.33%) |
May 03, 2010 | 25.31 | 26.17 | 24.86 | 26.15 | 76,861 | +0.82(+3.24%) |
Apr 30, 2010 | 26.00 | 26.12 | 25.30 | 25.33 | 73,386 | -0.67(-2.58%) |
Apr 29, 2010 | 25.67 | 26.09 | 25.65 | 26.00 | 82,736 | +0.39(+1.52%) |
Apr 28, 2010 | 26.08 | 26.08 | 25.42 | 25.61 | 63,815 | -0.40(-1.54%) |
Apr 27, 2010 | 25.98 | 26.31 | 25.71 | 26.01 | 62,204 | +0.00(+0.00%) |
Apr 26, 2010 | 25.81 | 26.15 | 25.81 | 26.01 | 105,474 | +0.21(+0.81%) |
Apr 23, 2010 | 25.64 | 25.83 | 25.52 | 25.80 | 39,873 | +0.08(+0.31%) |
Apr 22, 2010 | 24.82 | 25.86 | 24.82 | 25.72 | 41,042 | +0.86(+3.46%) |
Apr 21, 2010 | 24.08 | 24.97 | 24.07 | 24.86 | 29,169 | +0.73(+3.03%) |
Apr 20, 2010 | 23.82 | 24.18 | 23.68 | 24.13 | 68,650 | +0.47(+1.99%) |
Apr 19, 2010 | 23.58 | 23.80 | 23.35 | 23.66 | 62,600 | -0.07(-0.29%) |
Apr 16, 2010 | 23.79 | 23.98 | 23.64 | 23.73 | 55,215 | -0.05(-0.21%) |
Apr 15, 2010 | 23.92 | 23.96 | 23.74 | 23.78 | 31,112 | -0.20(-0.83%) |
Apr 14, 2010 | 23.27 | 24.40 | 23.27 | 23.98 | 67,721 | +0.79(+3.41%) |
Apr 13, 2010 | 23.63 | 23.88 | 23.05 | 23.19 | 69,072 | -0.56(-2.36%) |
Apr 12, 2010 | 23.69 | 24.06 | 23.48 | 23.75 | 84,088 | -0.03(-0.13%) |
Apr 09, 2010 | 24.28 | 24.55 | 23.58 | 23.78 | 84,254 | -0.57(-2.34%) |
Apr 08, 2010 | 24.47 | 24.73 | 24.10 | 24.35 | 235,005 | -0.14(-0.57%) |
Apr 07, 2010 | 24.26 | 24.65 | 24.20 | 24.49 | 143,528 | +0.05(+0.20%) |
Apr 06, 2010 | 24.48 | 24.77 | 24.19 | 24.44 | 90,406 | -0.23(-0.93%) |
Apr 05, 2010 | 25.18 | 25.18 | 24.23 | 24.67 | 84,980 | -0.36(-1.44%) |