Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.31 | 31.85 | 31.12 | 31.83 | 852,526 | +0.29(+0.91%) |
Mar 30, 2011 | 31.50 | 31.68 | 31.24 | 31.55 | 597,053 | +0.22(+0.69%) |
Mar 29, 2011 | 30.95 | 31.56 | 30.60 | 31.33 | 1,282,431 | +0.33(+1.06%) |
Mar 28, 2011 | 29.57 | 31.55 | 29.14 | 31.00 | 4,735,843 | +3.36(+12.16%) |
Mar 25, 2011 | 27.47 | 27.90 | 27.24 | 27.64 | 636,443 | +0.33(+1.20%) |
Mar 24, 2011 | 27.14 | 27.38 | 26.92 | 27.31 | 847,116 | +0.37(+1.36%) |
Mar 23, 2011 | 26.95 | 27.00 | 26.54 | 26.95 | 578,464 | -0.15(-0.54%) |
Mar 22, 2011 | 27.44 | 27.45 | 26.85 | 27.09 | 447,458 | -0.38(-1.40%) |
Mar 21, 2011 | 27.56 | 27.60 | 27.38 | 27.48 | 337,956 | +0.49(+1.83%) |
Mar 18, 2011 | 27.08 | 27.11 | 26.85 | 26.99 | 338,192 | +0.30(+1.11%) |
Mar 17, 2011 | 26.76 | 27.13 | 26.48 | 26.69 | 460,539 | +0.28(+1.05%) |
Mar 16, 2011 | 26.16 | 26.79 | 25.95 | 26.41 | 703,278 | +0.17(+0.64%) |
Mar 15, 2011 | 26.07 | 26.48 | 26.01 | 26.24 | 422,592 | -0.21(-0.78%) |
Mar 14, 2011 | 26.24 | 26.57 | 26.17 | 26.45 | 298,694 | -0.04(-0.16%) |
Mar 11, 2011 | 26.02 | 26.62 | 25.84 | 26.49 | 430,314 | +0.31(+1.20%) |
Mar 10, 2011 | 26.39 | 26.60 | 26.10 | 26.18 | 390,135 | -0.70(-2.60%) |
Mar 09, 2011 | 26.84 | 27.06 | 26.60 | 26.88 | 308,157 | +0.04(+0.14%) |
Mar 08, 2011 | 26.48 | 26.99 | 26.47 | 26.84 | 545,247 | +0.34(+1.29%) |
Mar 07, 2011 | 27.53 | 27.53 | 26.04 | 26.50 | 927,211 | -0.95(-3.47%) |
Mar 04, 2011 | 27.72 | 27.72 | 27.28 | 27.45 | 392,025 | -0.22(-0.78%) |
Mar 03, 2011 | 27.11 | 27.77 | 27.11 | 27.67 | 418,615 | +0.86(+3.22%) |
Mar 02, 2011 | 26.14 | 26.97 | 26.14 | 26.80 | 746,653 | +0.66(+2.51%) |
Mar 01, 2011 | 26.72 | 26.91 | 25.88 | 26.14 | 517,572 | -0.49(-1.85%) |
Feb 28, 2011 | 26.25 | 26.76 | 26.18 | 26.64 | 572,223 | +0.68(+2.60%) |
Feb 25, 2011 | 25.82 | 26.03 | 25.69 | 25.96 | 624,196 | +0.30(+1.19%) |
Feb 24, 2011 | 25.46 | 25.81 | 25.20 | 25.66 | 926,749 | +0.20(+0.77%) |
Feb 23, 2011 | 26.00 | 26.07 | 24.94 | 25.46 | 806,482 | -0.52(-2.00%) |
Feb 22, 2011 | 26.39 | 27.03 | 25.85 | 25.98 | 751,993 | -1.03(-3.82%) |
Feb 18, 2011 | 27.09 | 27.14 | 26.77 | 27.01 | 418,784 | -0.08(-0.31%) |
Feb 17, 2011 | 27.05 | 27.17 | 26.89 | 27.10 | 904,733 | +0.05(+0.17%) |
Feb 16, 2011 | 27.06 | 27.31 | 26.97 | 27.05 | 431,807 | +0.14(+0.52%) |
Feb 15, 2011 | 26.95 | 27.07 | 26.80 | 26.91 | 282,647 | -0.05(-0.17%) |
Feb 14, 2011 | 26.77 | 27.10 | 26.68 | 26.96 | 294,151 | +0.19(+0.72%) |
Feb 11, 2011 | 26.43 | 26.90 | 26.40 | 26.76 | 199,017 | +0.29(+1.08%) |
Feb 10, 2011 | 26.06 | 26.71 | 25.99 | 26.48 | 505,979 | +0.33(+1.27%) |
Feb 09, 2011 | 26.27 | 26.44 | 26.04 | 26.14 | 294,568 | -0.23(-0.89%) |
Feb 08, 2011 | 26.23 | 26.42 | 26.00 | 26.38 | 231,355 | +0.11(+0.43%) |
Feb 07, 2011 | 26.37 | 26.54 | 26.17 | 26.27 | 279,038 | -0.04(-0.16%) |
Feb 04, 2011 | 25.88 | 26.55 | 25.69 | 26.31 | 1,000,539 | +0.55(+2.15%) |
Feb 03, 2011 | 25.81 | 25.94 | 25.60 | 25.76 | 496,679 | -0.03(-0.13%) |
Feb 02, 2011 | 25.75 | 26.05 | 25.71 | 25.79 | 284,792 | -0.04(-0.16%) |
Feb 01, 2011 | 25.59 | 25.95 | 25.48 | 25.83 | 345,525 | +0.40(+1.57%) |
Jan 31, 2011 | 25.02 | 25.66 | 25.02 | 25.43 | 318,030 | +0.48(+1.94%) |
Jan 28, 2011 | 25.57 | 25.59 | 24.87 | 24.95 | 302,049 | -0.64(-2.51%) |
Jan 27, 2011 | 25.43 | 25.64 | 25.27 | 25.59 | 324,204 | +0.21(+0.83%) |
Jan 26, 2011 | 25.27 | 25.73 | 25.14 | 25.38 | 569,994 | +0.31(+1.24%) |
Jan 25, 2011 | 24.95 | 25.23 | 24.73 | 25.07 | 507,250 | +0.00(+0.02%) |
Jan 24, 2011 | 25.11 | 25.17 | 24.80 | 25.07 | 335,284 | -0.05(-0.19%) |
Jan 21, 2011 | 25.06 | 25.25 | 24.94 | 25.11 | 651,323 | +0.29(+1.15%) |
Jan 20, 2011 | 25.36 | 25.38 | 24.67 | 24.83 | 390,872 | -0.65(-2.56%) |
Jan 19, 2011 | 25.71 | 26.23 | 25.47 | 25.48 | 736,041 | -0.25(-0.98%) |
Jan 18, 2011 | 25.01 | 25.73 | 24.94 | 25.73 | 741,932 | +0.55(+2.18%) |
Jan 14, 2011 | 24.97 | 25.18 | 24.89 | 25.18 | 213,975 | +0.14(+0.56%) |
Jan 13, 2011 | 25.00 | 25.10 | 24.87 | 25.04 | 201,829 | +0.00(+0.00%) |
Jan 12, 2011 | 24.87 | 25.04 | 24.70 | 25.04 | 386,806 | +0.36(+1.46%) |
Jan 11, 2011 | 24.89 | 24.95 | 24.59 | 24.68 | 259,730 | -0.13(-0.53%) |
Jan 10, 2011 | 24.24 | 24.96 | 24.14 | 24.81 | 558,737 | +0.48(+1.99%) |
Jan 07, 2011 | 24.35 | 24.59 | 24.09 | 24.33 | 341,071 | -0.01(-0.04%) |
Jan 06, 2011 | 24.48 | 24.60 | 24.23 | 24.34 | 346,633 | -0.12(-0.50%) |
Jan 05, 2011 | 24.06 | 24.79 | 23.97 | 24.46 | 470,643 | +0.32(+1.32%) |
Jan 04, 2011 | 25.02 | 25.04 | 23.94 | 24.14 | 720,045 | -0.78(-3.14%) |
Jan 03, 2011 | 25.02 | 25.24 | 24.92 | 24.93 | 892,130 | +0.11(+0.44%) |
Dec 31, 2010 | 24.96 | 25.07 | 24.79 | 24.82 | 387,767 | -0.16(-0.66%) |
Dec 30, 2010 | 24.73 | 25.05 | 24.63 | 24.98 | 255,840 | +0.26(+1.06%) |
Dec 29, 2010 | 24.62 | 24.82 | 24.62 | 24.72 | 241,828 | +0.11(+0.44%) |
Dec 28, 2010 | 24.80 | 24.83 | 24.47 | 24.61 | 246,320 | -0.14(-0.55%) |
Dec 27, 2010 | 24.70 | 24.79 | 24.55 | 24.75 | 196,446 | -0.05(-0.21%) |
Dec 23, 2010 | 24.83 | 25.02 | 24.79 | 24.80 | 161,350 | -0.01(-0.06%) |
Dec 22, 2010 | 24.75 | 24.97 | 24.66 | 24.81 | 222,478 | +0.08(+0.30%) |
Dec 21, 2010 | 24.54 | 24.77 | 24.44 | 24.74 | 420,031 | +0.29(+1.17%) |
Dec 20, 2010 | 24.92 | 24.92 | 24.33 | 24.45 | 696,045 | -0.39(-1.59%) |
Dec 17, 2010 | 24.83 | 25.00 | 24.69 | 24.85 | 643,480 | +0.06(+0.23%) |
Dec 16, 2010 | 24.56 | 24.86 | 24.49 | 24.79 | 192,216 | +0.26(+1.07%) |
Dec 15, 2010 | 24.63 | 24.96 | 24.48 | 24.53 | 570,028 | -0.19(-0.78%) |
Dec 14, 2010 | 24.84 | 24.89 | 24.64 | 24.72 | 499,550 | -0.07(-0.27%) |
Dec 13, 2010 | 24.93 | 24.99 | 24.76 | 24.78 | 356,432 | -0.04(-0.15%) |
Dec 10, 2010 | 24.53 | 24.84 | 24.50 | 24.82 | 302,786 | +0.31(+1.28%) |
Dec 09, 2010 | 24.48 | 24.58 | 24.25 | 24.51 | 478,398 | +0.16(+0.67%) |
Dec 08, 2010 | 24.22 | 24.49 | 24.15 | 24.34 | 510,136 | +0.13(+0.52%) |
Dec 07, 2010 | 24.12 | 24.37 | 23.97 | 24.22 | 416,794 | +0.29(+1.20%) |
Dec 06, 2010 | 23.95 | 24.00 | 23.78 | 23.93 | 561,653 | -0.08(-0.33%) |
Dec 03, 2010 | 23.15 | 24.11 | 23.01 | 24.01 | 1,245,690 | +0.82(+3.52%) |
Dec 02, 2010 | 22.08 | 23.22 | 22.08 | 23.19 | 1,249,457 | +1.15(+5.22%) |
Dec 01, 2010 | 22.04 | 22.26 | 21.98 | 22.04 | 2,403,125 | +0.35(+1.62%) |
Nov 30, 2010 | 21.40 | 21.73 | 21.12 | 21.69 | 1,477,778 | +0.08(+0.39%) |
Nov 29, 2010 | 21.98 | 22.00 | 21.44 | 21.61 | 1,426,593 | -0.53(-2.37%) |
Nov 26, 2010 | 21.75 | 22.20 | 21.59 | 22.13 | 224,220 | +0.24(+1.11%) |
Nov 24, 2010 | 22.09 | 21.89 | 21.89 | 21.89 | 914,266 | -0.01(-0.06%) |
Nov 23, 2010 | 21.76 | 22.00 | 21.67 | 21.90 | 343,735 | -0.15(-0.70%) |
Nov 22, 2010 | 21.93 | 22.09 | 21.77 | 22.06 | 308,470 | -0.02(-0.11%) |
Nov 19, 2010 | 22.02 | 22.18 | 21.89 | 22.08 | 330,879 | +0.06(+0.28%) |
Nov 18, 2010 | 21.93 | 22.25 | 21.69 | 22.02 | 294,242 | +0.33(+1.54%) |
Nov 17, 2010 | 21.67 | 21.73 | 21.57 | 21.69 | 349,237 | +0.08(+0.37%) |
Nov 16, 2010 | 21.79 | 21.86 | 21.45 | 21.61 | 540,198 | -0.33(-1.50%) |
Nov 15, 2010 | 22.13 | 22.18 | 21.89 | 21.94 | 426,107 | -0.09(-0.43%) |
Nov 12, 2010 | 22.29 | 22.42 | 21.88 | 22.03 | 330,862 | -0.43(-1.92%) |
Nov 11, 2010 | 22.26 | 22.57 | 22.18 | 22.46 | 508,445 | -0.06(-0.25%) |
Nov 10, 2010 | 22.70 | 22.70 | 22.37 | 22.52 | 699,599 | -0.14(-0.62%) |
Nov 09, 2010 | 22.82 | 23.05 | 22.56 | 22.66 | 738,401 | -0.04(-0.19%) |
Nov 08, 2010 | 22.70 | 22.77 | 22.54 | 22.70 | 326,223 | -0.04(-0.19%) |
Nov 05, 2010 | 22.66 | 22.90 | 22.59 | 22.74 | 411,599 | +0.07(+0.33%) |
Nov 04, 2010 | 22.66 | 22.83 | 22.43 | 22.67 | 434,910 | +0.32(+1.45%) |
Nov 03, 2010 | 22.28 | 22.39 | 22.06 | 22.34 | 383,137 | +0.08(+0.34%) |
Nov 02, 2010 | 22.23 | 22.41 | 22.18 | 22.27 | 299,760 | +0.25(+1.15%) |
Nov 01, 2010 | 22.09 | 22.33 | 21.90 | 22.02 | 425,282 | +0.04(+0.19%) |
Oct 29, 2010 | 21.67 | 22.13 | 21.67 | 21.97 | 492,959 | +0.22(+1.01%) |
Oct 28, 2010 | 22.22 | 22.26 | 21.67 | 21.75 | 429,703 | -0.37(-1.65%) |
Oct 27, 2010 | 22.00 | 22.39 | 21.76 | 22.12 | 592,986 | -0.35(-1.54%) |
Oct 25, 2010 | 22.60 | 22.72 | 22.41 | 22.47 | 570,572 | -0.00(-0.02%) |
Oct 22, 2010 | 22.62 | 22.62 | 22.32 | 22.47 | 1,405,172 | -0.06(-0.27%) |
Oct 21, 2010 | 22.63 | 22.75 | 22.34 | 22.53 | 585,668 | -0.04(-0.17%) |
Oct 20, 2010 | 22.26 | 22.62 | 22.21 | 22.57 | 461,423 | +0.42(+1.91%) |
Oct 19, 2010 | 22.32 | 22.42 | 21.89 | 22.15 | 430,103 | -0.46(-2.05%) |
Oct 18, 2010 | 22.64 | 22.64 | 22.52 | 22.61 | 289,045 | +0.01(+0.06%) |
Oct 15, 2010 | 22.86 | 22.98 | 22.49 | 22.60 | 374,753 | -0.10(-0.45%) |
Oct 14, 2010 | 22.89 | 22.89 | 22.55 | 22.70 | 258,119 | -0.20(-0.86%) |
Oct 13, 2010 | 22.75 | 23.09 | 22.67 | 22.90 | 529,576 | +0.31(+1.39%) |
Oct 12, 2010 | 22.74 | 22.78 | 22.24 | 22.58 | 367,020 | -0.16(-0.70%) |
Oct 11, 2010 | 22.85 | 22.94 | 22.72 | 22.74 | 234,304 | -0.06(-0.25%) |
Oct 08, 2010 | 22.80 | 22.91 | 22.51 | 22.80 | 252,688 | +0.26(+1.17%) |
Oct 07, 2010 | 22.72 | 22.72 | 22.30 | 22.54 | 244,994 | -0.08(-0.37%) |
Oct 06, 2010 | 22.62 | 22.74 | 22.49 | 22.62 | 263,691 | +0.01(+0.06%) |
Oct 05, 2010 | 22.27 | 22.69 | 22.27 | 22.61 | 343,949 | +0.56(+2.55%) |
Oct 04, 2010 | 22.33 | 22.38 | 21.80 | 22.04 | 271,665 | -0.30(-1.36%) |
Oct 01, 2010 | 22.35 | 22.72 | 22.14 | 22.35 | 558,590 | -0.07(-0.32%) |
Sep 30, 2010 | 22.42 | 22.78 | 22.23 | 22.42 | 465,627 | -0.09(-0.41%) |
Sep 29, 2010 | 22.63 | 22.71 | 22.46 | 22.51 | 594,109 | -0.20(-0.87%) |
Sep 28, 2010 | 22.06 | 22.74 | 21.97 | 22.71 | 768,986 | +0.70(+3.20%) |
Sep 27, 2010 | 22.21 | 22.21 | 21.85 | 22.01 | 638,831 | -0.21(-0.93%) |
Sep 24, 2010 | 21.98 | 22.21 | 21.91 | 22.21 | 352,039 | +0.58(+2.67%) |
Sep 23, 2010 | 21.81 | 22.00 | 21.54 | 21.64 | 822,371 | -0.34(-1.54%) |
Sep 22, 2010 | 22.16 | 22.36 | 21.90 | 21.97 | 430,745 | -0.28(-1.26%) |
Sep 21, 2010 | 22.25 | 22.46 | 22.19 | 22.26 | 536,649 | +0.02(+0.11%) |
Sep 20, 2010 | 22.26 | 22.28 | 22.04 | 22.23 | 688,427 | +0.05(+0.23%) |
Sep 17, 2010 | 22.18 | 22.47 | 22.03 | 22.18 | 664,948 | -0.03(-0.15%) |
Sep 15, 2010 | 22.11 | 22.35 | 21.95 | 22.21 | 347,844 | +0.09(+0.40%) |
Sep 14, 2010 | 22.18 | 22.46 | 22.01 | 22.12 | 392,399 | -0.16(-0.72%) |
Sep 13, 2010 | 22.13 | 22.37 | 22.08 | 22.28 | 334,361 | +0.35(+1.58%) |
Sep 10, 2010 | 21.87 | 22.01 | 21.80 | 21.94 | 304,755 | +0.20(+0.91%) |
Sep 09, 2010 | 21.94 | 22.06 | 21.64 | 21.74 | 591,513 | -0.04(-0.19%) |
Sep 08, 2010 | 21.50 | 21.94 | 21.48 | 21.78 | 576,881 | +0.28(+1.29%) |
Sep 07, 2010 | 21.46 | 21.69 | 21.35 | 21.50 | 625,073 | +0.02(+0.09%) |
Sep 03, 2010 | 21.37 | 21.61 | 21.34 | 21.49 | 417,350 | +0.38(+1.80%) |
Sep 02, 2010 | 20.71 | 21.11 | 20.51 | 21.11 | 277 | +0.39(+1.90%) |
Sep 01, 2010 | 20.21 | 20.74 | 20.10 | 20.71 | 359,542 | +0.77(+3.88%) |
Aug 31, 2010 | 19.93 | 20.26 | 19.64 | 19.94 | 1,492 | +0.12(+0.59%) |
Aug 30, 2010 | 20.15 | 20.31 | 19.79 | 19.82 | 456,996 | -0.37(-1.84%) |
Aug 27, 2010 | 20.19 | 20.30 | 19.68 | 20.19 | 498,412 | +0.46(+2.31%) |
Aug 26, 2010 | 19.83 | 20.11 | 19.71 | 19.74 | 435,501 | -0.03(-0.14%) |
Aug 25, 2010 | 19.76 | 19.85 | 19.32 | 19.76 | 861,614 | -0.15(-0.73%) |
Aug 24, 2010 | 19.62 | 20.09 | 19.57 | 19.91 | 804,062 | -0.05(-0.24%) |
Aug 23, 2010 | 20.21 | 20.24 | 19.94 | 19.96 | 652,518 | -0.07(-0.33%) |
Aug 20, 2010 | 19.93 | 20.06 | 19.77 | 20.02 | 298,351 | -0.03(-0.14%) |
Aug 19, 2010 | 20.40 | 20.45 | 19.92 | 20.05 | 455,267 | -0.50(-2.42%) |
Aug 18, 2010 | 20.47 | 20.74 | 20.30 | 20.55 | 336,723 | +0.06(+0.27%) |
Aug 17, 2010 | 19.87 | 20.55 | 19.84 | 20.49 | 462,602 | +0.82(+4.17%) |
Aug 16, 2010 | 19.35 | 19.73 | 19.27 | 19.67 | 349,479 | +0.14(+0.72%) |
Aug 13, 2010 | 19.53 | 19.71 | 19.50 | 19.53 | 236,172 | -0.19(-0.95%) |
Aug 12, 2010 | 19.52 | 19.85 | 19.44 | 19.72 | 347,003 | -0.21(-1.06%) |
Aug 11, 2010 | 20.49 | 20.49 | 19.78 | 19.93 | 442,071 | -1.03(-4.92%) |
Aug 10, 2010 | 20.88 | 21.23 | 20.63 | 20.96 | 622,936 | -0.20(-0.95%) |
Aug 09, 2010 | 20.96 | 21.20 | 20.88 | 21.16 | 299,970 | +0.28(+1.32%) |
Aug 06, 2010 | 20.89 | 21.04 | 20.49 | 20.89 | 393,863 | -0.28(-1.33%) |
Aug 05, 2010 | 21.12 | 21.29 | 21.04 | 21.17 | 216,376 | -0.10(-0.46%) |
Aug 04, 2010 | 21.13 | 21.28 | 21.03 | 21.27 | 217,689 | +0.22(+1.05%) |
Aug 03, 2010 | 21.23 | 21.25 | 20.87 | 21.04 | 431,097 | -0.24(-1.12%) |
Aug 02, 2010 | 21.36 | 21.49 | 21.04 | 21.28 | 667,278 | +0.36(+1.73%) |
Jul 30, 2010 | 20.92 | 20.96 | 20.44 | 20.92 | 423,978 | +0.11(+0.54%) |
Jul 29, 2010 | 21.02 | 21.11 | 20.52 | 20.81 | 426,624 | +0.00(+0.02%) |
Jul 28, 2010 | 21.11 | 21.11 | 20.64 | 20.81 | 408,714 | -0.28(-1.33%) |
Jul 27, 2010 | 21.11 | 21.68 | 20.36 | 21.09 | 1,130,283 | -0.40(-1.88%) |
Jul 26, 2010 | 21.25 | 21.49 | 21.10 | 21.49 | 482,940 | +0.30(+1.39%) |
Jul 23, 2010 | 20.83 | 21.19 | 20.66 | 21.19 | 547,386 | +0.35(+1.66%) |
Jul 22, 2010 | 20.51 | 20.98 | 20.47 | 20.85 | 578,933 | +0.66(+3.25%) |
Jul 21, 2010 | 20.42 | 20.55 | 20.10 | 20.19 | 438,069 | -0.16(-0.81%) |
Jul 20, 2010 | 19.82 | 20.37 | 19.68 | 20.36 | 622,137 | +0.25(+1.24%) |
Jul 19, 2010 | 19.91 | 20.18 | 19.75 | 20.11 | 560,520 | +0.22(+1.11%) |
Jul 16, 2010 | 19.89 | 20.52 | 19.76 | 19.89 | 803,256 | -0.72(-3.48%) |
Jul 15, 2010 | 20.11 | 20.81 | 20.06 | 20.60 | 1,414,295 | +0.57(+2.83%) |
Jul 14, 2010 | 19.82 | 20.13 | 19.58 | 20.04 | 841,306 | +0.20(+1.02%) |
Jul 13, 2010 | 19.13 | 19.93 | 19.13 | 19.83 | 703,427 | +0.83(+4.36%) |
Jul 12, 2010 | 19.11 | 19.24 | 18.90 | 19.01 | 441,182 | -0.22(-1.16%) |
Jul 09, 2010 | 19.23 | 19.29 | 18.76 | 19.23 | 480,268 | +0.35(+1.86%) |
Jul 08, 2010 | 18.57 | 18.92 | 18.51 | 18.88 | 1,066 | +0.44(+2.36%) |
Jul 07, 2010 | 18.14 | 18.47 | 18.05 | 18.44 | 836,421 | +0.29(+1.60%) |
Jul 06, 2010 | 18.85 | 19.07 | 18.03 | 18.15 | 2,330 | -0.43(-2.32%) |
Jul 02, 2010 | 18.58 | 18.78 | 18.41 | 18.58 | 526,039 | -0.03(-0.18%) |
Jul 01, 2010 | 18.69 | 18.91 | 18.38 | 18.62 | 919,120 | -0.09(-0.50%) |
Jun 30, 2010 | 18.75 | 19.00 | 18.62 | 18.71 | 366 | -0.09(-0.47%) |
Jun 29, 2010 | 19.11 | 19.22 | 18.66 | 18.80 | 774,470 | -0.54(-2.79%) |
Jun 25, 2010 | 19.34 | 19.48 | 19.07 | 19.34 | 2,120,012 | +0.17(+0.88%) |
Jun 24, 2010 | 19.48 | 19.59 | 19.10 | 19.17 | 572,074 | -0.50(-2.53%) |
Jun 23, 2010 | 19.76 | 19.81 | 19.15 | 19.67 | 954,693 | -0.17(-0.85%) |
Jun 22, 2010 | 20.52 | 20.84 | 19.80 | 19.83 | 626,520 | -0.64(-3.14%) |
Jun 21, 2010 | 20.96 | 21.14 | 20.38 | 20.48 | 376,990 | -0.17(-0.84%) |
Jun 18, 2010 | 20.65 | 20.81 | 20.50 | 20.65 | 479,074 | -0.12(-0.59%) |
Jun 17, 2010 | 20.96 | 21.08 | 20.58 | 20.77 | 290,244 | -0.18(-0.87%) |
Jun 16, 2010 | 20.89 | 21.15 | 20.81 | 20.96 | 328,763 | -0.05(-0.25%) |
Jun 15, 2010 | 20.60 | 21.05 | 20.50 | 21.01 | 379,363 | +0.58(+2.82%) |
Jun 14, 2010 | 20.47 | 20.84 | 20.36 | 20.43 | 369,762 | +0.12(+0.58%) |
Jun 11, 2010 | 20.02 | 20.55 | 19.91 | 20.31 | 364,885 | -0.00(-0.02%) |
Jun 10, 2010 | 19.93 | 20.42 | 19.93 | 20.32 | 485,230 | +0.81(+4.13%) |
Jun 09, 2010 | 19.53 | 20.14 | 19.43 | 19.51 | 630,793 | +0.18(+0.92%) |
Jun 08, 2010 | 19.14 | 19.42 | 18.94 | 19.33 | 561,848 | +0.20(+1.03%) |
Jun 07, 2010 | 19.80 | 19.80 | 19.11 | 19.14 | 623,870 | -0.54(-2.76%) |
Jun 04, 2010 | 19.68 | 20.38 | 19.60 | 19.68 | 1,375,121 | -0.99(-4.79%) |
Jun 03, 2010 | 20.17 | 20.71 | 20.17 | 20.67 | 604,365 | +0.48(+2.39%) |
Jun 02, 2010 | 19.78 | 20.19 | 19.63 | 20.19 | 535,994 | +0.51(+2.57%) |
Jun 01, 2010 | 20.13 | 20.44 | 19.67 | 19.68 | 323,241 | -0.65(-3.21%) |
May 28, 2010 | 20.33 | 20.70 | 20.04 | 20.33 | 454,337 | -0.37(-1.77%) |
May 27, 2010 | 20.26 | 20.70 | 20.13 | 20.70 | 772,551 | +0.87(+4.38%) |
May 26, 2010 | 20.03 | 20.41 | 19.75 | 19.83 | 864,802 | -0.01(-0.07%) |
May 25, 2010 | 19.54 | 19.87 | 19.28 | 19.84 | 1,168,080 | -0.26(-1.28%) |
May 24, 2010 | 20.36 | 20.56 | 20.04 | 20.10 | 505,856 | -0.28(-1.38%) |
May 21, 2010 | 19.82 | 20.70 | 19.66 | 20.38 | 1,081,061 | +0.24(+1.21%) |
May 20, 2010 | 20.06 | 20.58 | 19.96 | 20.14 | 1,318,038 | -0.79(-3.76%) |
May 19, 2010 | 21.38 | 21.54 | 20.48 | 20.93 | 765,898 | -0.51(-2.36%) |
May 18, 2010 | 22.10 | 22.16 | 21.42 | 21.43 | 454,463 | -0.35(-1.61%) |
May 17, 2010 | 22.04 | 22.34 | 21.32 | 21.79 | 629,855 | -0.22(-0.98%) |
May 14, 2010 | 22.00 | 22.80 | 21.79 | 22.00 | 748,988 | -0.91(-3.95%) |
May 13, 2010 | 23.08 | 23.31 | 22.82 | 22.91 | 1,169,491 | -0.30(-1.27%) |
May 12, 2010 | 22.16 | 23.27 | 22.11 | 23.20 | 1,311,060 | +1.10(+4.96%) |
May 11, 2010 | 22.18 | 22.27 | 22.00 | 22.10 | 966,873 | +0.11(+0.49%) |
May 10, 2010 | 21.49 | 22.01 | 21.46 | 22.00 | 1,013,993 | +1.32(+6.37%) |
May 07, 2010 | 20.99 | 21.23 | 20.41 | 20.68 | 867,722 | -0.52(-2.43%) |
May 06, 2010 | 21.59 | 21.96 | 20.04 | 21.20 | 994,979 | -0.56(-2.59%) |
May 05, 2010 | 22.02 | 22.19 | 21.64 | 21.76 | 697,393 | -0.40(-1.80%) |
May 04, 2010 | 22.57 | 22.59 | 21.99 | 22.16 | 619,930 | -0.72(-3.14%) |
May 03, 2010 | 22.48 | 23.00 | 22.45 | 22.87 | 490,563 | +0.56(+2.52%) |
Apr 30, 2010 | 22.80 | 23.23 | 22.27 | 22.31 | 866,869 | -0.41(-1.82%) |
Apr 29, 2010 | 22.46 | 22.75 | 22.37 | 22.72 | 1,276,139 | +0.37(+1.66%) |
Apr 28, 2010 | 22.41 | 22.74 | 22.23 | 22.35 | 1,325,310 | -0.40(-1.75%) |
Apr 27, 2010 | 23.58 | 23.67 | 22.72 | 22.75 | 856,905 | -0.89(-3.77%) |
Apr 26, 2010 | 23.42 | 23.86 | 23.42 | 23.64 | 754,275 | +0.13(+0.56%) |
Apr 23, 2010 | 22.93 | 23.51 | 22.93 | 23.51 | 803,043 | +0.57(+2.47%) |
Apr 22, 2010 | 22.38 | 23.00 | 22.36 | 22.94 | 550,700 | +0.25(+1.12%) |
Apr 21, 2010 | 22.39 | 22.84 | 22.35 | 22.69 | 597,919 | +0.41(+1.83%) |
Apr 20, 2010 | 22.34 | 22.61 | 22.12 | 22.28 | 709,338 | -0.02(-0.10%) |
Apr 19, 2010 | 22.18 | 22.33 | 22.03 | 22.31 | 1,083,474 | +0.07(+0.29%) |
Apr 16, 2010 | 21.96 | 22.37 | 21.95 | 22.24 | 1,756,501 | +0.14(+0.62%) |
Apr 15, 2010 | 21.56 | 22.16 | 21.48 | 22.10 | 1,111,558 | +0.43(+1.97%) |
Apr 14, 2010 | 20.43 | 21.73 | 20.43 | 21.68 | 1,684,644 | +1.32(+6.50%) |
Apr 13, 2010 | 20.09 | 20.37 | 20.04 | 20.36 | 464,088 | +0.22(+1.07%) |
Apr 12, 2010 | 19.98 | 20.19 | 19.95 | 20.14 | 538,427 | +0.16(+0.82%) |
Apr 09, 2010 | 19.85 | 20.02 | 19.66 | 19.98 | 981,944 | +0.19(+0.95%) |
Apr 08, 2010 | 19.40 | 19.83 | 19.33 | 19.79 | 1,015,304 | +0.34(+1.74%) |
Apr 07, 2010 | 19.76 | 19.76 | 19.28 | 19.45 | 2,030,398 | -0.88(-4.31%) |
Apr 06, 2010 | 20.44 | 20.49 | 20.23 | 20.33 | 1,008,491 | -0.17(-0.82%) |
Apr 05, 2010 | 20.14 | 20.50 | 20.04 | 20.50 | 329,066 | +0.50(+2.49%) |