Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.86 | 23.06 | 22.65 | 23.02 | 512,302 | +0.19(+0.85%) |
Mar 30, 2011 | 22.51 | 22.85 | 22.39 | 22.83 | 546,340 | +0.39(+1.76%) |
Mar 29, 2011 | 22.26 | 22.47 | 22.10 | 22.43 | 757,609 | +0.23(+1.01%) |
Mar 28, 2011 | 22.51 | 22.51 | 22.19 | 22.21 | 431,705 | -0.30(-1.32%) |
Mar 25, 2011 | 22.35 | 22.74 | 22.26 | 22.51 | 644,342 | +0.20(+0.90%) |
Mar 24, 2011 | 22.34 | 22.40 | 21.93 | 22.31 | 630,591 | +0.13(+0.58%) |
Mar 23, 2011 | 21.87 | 22.29 | 21.65 | 22.18 | 547,358 | +0.29(+1.32%) |
Mar 22, 2011 | 22.20 | 22.20 | 21.82 | 21.89 | 223,245 | -0.21(-0.95%) |
Mar 21, 2011 | 22.02 | 22.10 | 21.92 | 22.10 | 804,151 | +0.35(+1.63%) |
Mar 18, 2011 | 21.95 | 21.95 | 21.71 | 21.74 | 1,065,436 | -0.09(-0.40%) |
Mar 17, 2011 | 22.41 | 22.48 | 21.81 | 21.83 | 496,738 | -0.29(-1.31%) |
Mar 16, 2011 | 22.53 | 22.68 | 22.11 | 22.12 | 1,057,630 | -0.50(-2.20%) |
Mar 15, 2011 | 22.33 | 22.76 | 22.29 | 22.62 | 1,021,563 | -0.45(-1.95%) |
Mar 14, 2011 | 23.09 | 23.13 | 22.86 | 23.07 | 821,707 | -0.14(-0.59%) |
Mar 11, 2011 | 23.07 | 23.29 | 22.93 | 23.21 | 638,824 | +0.02(+0.07%) |
Mar 10, 2011 | 23.53 | 23.73 | 23.19 | 23.19 | 1,071,786 | -0.59(-2.47%) |
Mar 09, 2011 | 23.32 | 23.85 | 23.15 | 23.78 | 1,207,835 | +0.39(+1.65%) |
Mar 08, 2011 | 22.79 | 23.45 | 22.71 | 23.39 | 747,319 | +0.55(+2.39%) |
Mar 07, 2011 | 22.86 | 23.13 | 22.48 | 22.84 | 922,941 | +0.14(+0.64%) |
Mar 04, 2011 | 22.92 | 22.96 | 22.43 | 22.70 | 950,470 | -0.21(-0.91%) |
Mar 03, 2011 | 22.26 | 22.94 | 22.18 | 22.91 | 1,271,217 | +0.75(+3.37%) |
Mar 02, 2011 | 21.44 | 22.63 | 21.31 | 22.16 | 2,841,254 | -0.14(-0.65%) |
Mar 01, 2011 | 23.01 | 23.15 | 22.21 | 22.31 | 1,922,097 | -0.74(-3.21%) |
Feb 28, 2011 | 23.53 | 23.61 | 22.94 | 23.04 | 1,147,901 | -0.38(-1.61%) |
Feb 25, 2011 | 22.87 | 23.48 | 22.83 | 23.42 | 808,731 | +0.55(+2.43%) |
Feb 24, 2011 | 22.73 | 22.92 | 22.52 | 22.87 | 664,407 | +0.07(+0.32%) |
Feb 23, 2011 | 23.15 | 23.22 | 22.51 | 22.80 | 897,119 | -0.39(-1.70%) |
Feb 22, 2011 | 22.80 | 23.90 | 22.80 | 23.19 | 1,101,338 | +0.25(+1.09%) |
Feb 18, 2011 | 22.94 | 23.16 | 22.90 | 22.94 | 754,023 | +0.00(+0.00%) |
Feb 17, 2011 | 22.96 | 23.22 | 22.79 | 22.94 | 1,008,199 | -0.10(-0.45%) |
Feb 16, 2011 | 23.00 | 23.08 | 22.86 | 23.04 | 246,376 | +0.13(+0.56%) |
Feb 15, 2011 | 23.06 | 23.13 | 22.74 | 22.92 | 716,207 | -0.18(-0.77%) |
Feb 14, 2011 | 22.96 | 23.11 | 22.88 | 23.09 | 888,230 | +0.14(+0.63%) |
Feb 11, 2011 | 23.12 | 23.25 | 22.81 | 22.95 | 800,257 | -0.38(-1.62%) |
Feb 10, 2011 | 23.40 | 23.74 | 22.76 | 23.33 | 887,624 | -0.56(-2.36%) |
Feb 09, 2011 | 24.09 | 24.25 | 23.66 | 23.89 | 574,362 | -0.18(-0.77%) |
Feb 08, 2011 | 23.86 | 24.10 | 23.84 | 24.07 | 399,128 | +0.19(+0.81%) |
Feb 07, 2011 | 23.63 | 24.04 | 23.50 | 23.88 | 481,649 | +0.30(+1.26%) |
Feb 04, 2011 | 23.13 | 23.77 | 23.04 | 23.58 | 1,076,776 | +0.54(+2.34%) |
Feb 03, 2011 | 22.61 | 23.05 | 22.49 | 23.04 | 698,610 | +0.47(+2.10%) |
Feb 02, 2011 | 22.59 | 22.70 | 22.51 | 22.57 | 500,398 | -0.09(-0.39%) |
Feb 01, 2011 | 22.36 | 22.69 | 22.29 | 22.66 | 1,416,376 | +0.39(+1.73%) |
Jan 31, 2011 | 21.87 | 22.48 | 21.73 | 22.27 | 1,065,672 | +0.38(+1.73%) |
Jan 28, 2011 | 22.53 | 22.53 | 21.85 | 21.90 | 798,317 | -0.58(-2.58%) |
Jan 27, 2011 | 22.85 | 22.92 | 22.29 | 22.47 | 1,079,624 | -0.31(-1.38%) |
Jan 26, 2011 | 22.63 | 22.98 | 22.35 | 22.79 | 862,807 | +0.20(+0.89%) |
Jan 25, 2011 | 22.67 | 22.76 | 22.34 | 22.59 | 882,025 | -0.22(-0.95%) |
Jan 24, 2011 | 22.65 | 22.84 | 22.51 | 22.80 | 646,883 | +0.20(+0.89%) |
Jan 21, 2011 | 23.09 | 23.13 | 22.55 | 22.60 | 1,174,057 | -0.40(-1.75%) |
Jan 20, 2011 | 23.27 | 23.39 | 22.98 | 23.00 | 588,821 | -0.38(-1.62%) |
Jan 19, 2011 | 23.78 | 23.94 | 23.31 | 23.38 | 999,951 | -0.47(-1.96%) |
Jan 18, 2011 | 24.19 | 24.33 | 23.58 | 23.85 | 1,043,415 | -0.40(-1.66%) |
Jan 14, 2011 | 23.87 | 24.28 | 23.61 | 24.25 | 792,240 | +0.39(+1.65%) |
Jan 13, 2011 | 23.74 | 23.86 | 23.58 | 23.86 | 622,639 | +0.14(+0.61%) |
Jan 12, 2011 | 23.44 | 23.97 | 23.39 | 23.71 | 670,812 | +0.41(+1.76%) |
Jan 11, 2011 | 23.29 | 23.60 | 23.17 | 23.30 | 711,977 | +0.03(+0.14%) |
Jan 10, 2011 | 23.10 | 23.38 | 22.88 | 23.27 | 1,251,332 | +0.12(+0.52%) |
Jan 07, 2011 | 23.09 | 23.39 | 22.98 | 23.15 | 1,773,231 | +0.16(+0.70%) |
Jan 06, 2011 | 23.00 | 23.08 | 22.55 | 22.99 | 957,260 | +0.06(+0.28%) |
Jan 05, 2011 | 23.04 | 23.25 | 22.67 | 22.92 | 1,112,424 | -0.13(-0.56%) |
Jan 04, 2011 | 23.60 | 23.64 | 22.73 | 23.05 | 1,638,300 | -0.46(-1.95%) |
Jan 03, 2011 | 23.89 | 24.00 | 23.49 | 23.51 | 916,227 | -0.22(-0.91%) |
Dec 31, 2010 | 24.01 | 24.04 | 23.72 | 23.73 | 355,800 | -0.27(-1.11%) |
Dec 30, 2010 | 24.01 | 24.10 | 23.81 | 23.99 | 398,317 | -0.02(-0.07%) |
Dec 29, 2010 | 24.28 | 24.28 | 23.99 | 24.01 | 256,269 | -0.23(-0.96%) |
Dec 28, 2010 | 24.41 | 24.43 | 24.16 | 24.24 | 295,523 | -0.15(-0.63%) |
Dec 27, 2010 | 24.35 | 24.43 | 24.04 | 24.40 | 421,964 | +0.01(+0.03%) |
Dec 23, 2010 | 24.53 | 24.66 | 24.34 | 24.39 | 530,726 | -0.13(-0.52%) |
Dec 22, 2010 | 25.24 | 25.24 | 24.31 | 24.52 | 1,012,665 | -0.81(-3.21%) |
Dec 21, 2010 | 25.31 | 25.43 | 25.04 | 25.33 | 406,734 | +0.04(+0.16%) |
Dec 20, 2010 | 25.54 | 25.78 | 25.04 | 25.29 | 726,541 | -0.14(-0.54%) |
Dec 17, 2010 | 25.04 | 25.60 | 24.92 | 25.43 | 1,408,210 | +0.47(+1.90%) |
Dec 16, 2010 | 24.84 | 25.00 | 24.72 | 24.95 | 898,558 | +0.22(+0.88%) |
Dec 15, 2010 | 25.25 | 25.25 | 24.64 | 24.73 | 957,942 | -0.49(-1.94%) |
Dec 14, 2010 | 25.37 | 25.43 | 25.15 | 25.22 | 596,743 | -0.14(-0.57%) |
Dec 13, 2010 | 25.61 | 25.61 | 25.28 | 25.37 | 1,108,890 | -0.13(-0.50%) |
Dec 10, 2010 | 25.67 | 25.75 | 25.41 | 25.50 | 1,363,149 | -0.10(-0.38%) |
Dec 09, 2010 | 25.84 | 25.84 | 25.49 | 25.59 | 789,482 | -0.04(-0.16%) |
Dec 08, 2010 | 25.58 | 25.75 | 25.39 | 25.63 | 770,375 | +0.11(+0.44%) |
Dec 07, 2010 | 25.99 | 25.99 | 25.41 | 25.52 | 1,065,610 | -0.47(-1.82%) |
Dec 06, 2010 | 26.08 | 26.13 | 25.76 | 26.00 | 386,499 | -0.20(-0.77%) |
Dec 03, 2010 | 25.88 | 26.29 | 25.86 | 26.20 | 792,526 | +0.34(+1.31%) |
Dec 02, 2010 | 25.77 | 26.03 | 25.64 | 25.86 | 572,147 | +0.15(+0.59%) |
Dec 01, 2010 | 25.89 | 25.94 | 25.61 | 25.71 | 711,874 | +0.25(+0.98%) |
Nov 30, 2010 | 25.18 | 26.00 | 25.10 | 25.46 | 1,046,377 | -0.02(-0.09%) |
Nov 29, 2010 | 24.92 | 25.57 | 24.71 | 25.48 | 943,768 | +0.51(+2.03%) |
Nov 26, 2010 | 25.06 | 25.23 | 24.95 | 24.97 | 159,867 | -0.24(-0.96%) |
Nov 24, 2010 | 24.87 | 25.22 | 25.22 | 25.22 | 681,471 | +0.51(+2.08%) |
Nov 23, 2010 | 24.23 | 24.89 | 24.15 | 24.70 | 1,306,123 | +0.36(+1.49%) |
Nov 22, 2010 | 24.06 | 24.51 | 24.00 | 24.34 | 922,931 | +0.22(+0.90%) |
Nov 19, 2010 | 24.04 | 24.23 | 23.97 | 24.12 | 603,994 | +0.02(+0.07%) |
Nov 18, 2010 | 23.90 | 24.27 | 23.75 | 24.11 | 642,291 | +0.44(+1.87%) |
Nov 17, 2010 | 23.35 | 23.78 | 23.22 | 23.66 | 677,151 | +0.41(+1.76%) |
Nov 16, 2010 | 23.37 | 23.72 | 23.12 | 23.25 | 703,105 | -0.30(-1.26%) |
Nov 15, 2010 | 23.45 | 23.77 | 23.34 | 23.55 | 1,195,194 | +0.26(+1.10%) |
Nov 12, 2010 | 23.48 | 23.56 | 23.16 | 23.29 | 909,642 | -0.27(-1.13%) |
Nov 11, 2010 | 23.28 | 23.90 | 23.25 | 23.56 | 2,102,516 | +0.10(+0.41%) |
Nov 10, 2010 | 23.75 | 23.75 | 23.25 | 23.46 | 1,709,836 | -0.31(-1.32%) |
Nov 09, 2010 | 24.48 | 24.92 | 23.62 | 23.78 | 4,515,496 | +0.82(+3.57%) |
Nov 08, 2010 | 22.51 | 23.00 | 22.38 | 22.96 | 1,724,497 | +0.40(+1.78%) |
Nov 05, 2010 | 22.03 | 22.61 | 21.98 | 22.55 | 1,885,863 | +0.52(+2.37%) |
Nov 04, 2010 | 21.00 | 22.51 | 21.00 | 22.03 | 3,549,537 | +1.25(+6.00%) |
Nov 03, 2010 | 20.91 | 20.98 | 20.43 | 20.79 | 2,354,307 | -0.12(-0.58%) |
Nov 02, 2010 | 20.48 | 21.01 | 20.10 | 20.91 | 2,281,537 | +0.72(+3.59%) |
Nov 01, 2010 | 20.06 | 20.52 | 20.01 | 20.18 | 2,308,902 | +0.17(+0.84%) |
Oct 29, 2010 | 19.77 | 20.17 | 19.60 | 20.01 | 2,144,972 | +0.23(+1.14%) |
Oct 28, 2010 | 19.18 | 20.33 | 18.92 | 19.79 | 4,436,741 | -0.23(-1.12%) |
Oct 27, 2010 | 20.40 | 20.40 | 19.79 | 20.01 | 3,027,905 | -0.49(-2.39%) |
Oct 25, 2010 | 20.44 | 20.74 | 20.28 | 20.50 | 974,312 | +0.20(+0.99%) |
Oct 22, 2010 | 20.44 | 20.91 | 20.21 | 20.30 | 1,868,232 | -0.06(-0.32%) |
Oct 21, 2010 | 20.69 | 20.69 | 20.10 | 20.37 | 5,253,011 | -0.81(-3.83%) |
Oct 20, 2010 | 21.41 | 21.73 | 21.05 | 21.18 | 1,573,604 | -0.11(-0.53%) |
Oct 19, 2010 | 21.11 | 21.53 | 21.06 | 21.29 | 2,039,589 | +0.02(+0.11%) |
Oct 18, 2010 | 21.55 | 21.63 | 21.19 | 21.27 | 1,191,727 | -0.23(-1.08%) |
Oct 15, 2010 | 21.92 | 22.04 | 21.44 | 21.50 | 1,554,159 | -0.23(-1.07%) |
Oct 14, 2010 | 22.64 | 22.76 | 21.61 | 21.73 | 1,162,710 | -0.92(-4.05%) |
Oct 13, 2010 | 22.60 | 23.14 | 22.59 | 22.65 | 1,076,901 | +0.14(+0.61%) |
Oct 12, 2010 | 22.23 | 22.56 | 22.00 | 22.51 | 674,290 | +0.39(+1.78%) |
Oct 11, 2010 | 21.92 | 23.17 | 21.78 | 22.12 | 2,054,927 | +0.68(+3.19%) |
Oct 08, 2010 | 21.44 | 21.61 | 21.00 | 21.44 | 523,638 | +0.21(+0.98%) |
Oct 07, 2010 | 20.93 | 21.28 | 20.91 | 21.23 | 1,462 | +0.33(+1.58%) |
Oct 06, 2010 | 21.08 | 21.11 | 20.90 | 20.90 | 728,049 | -0.16(-0.76%) |
Oct 05, 2010 | 20.99 | 21.12 | 20.85 | 21.06 | 3,670 | +0.31(+1.47%) |
Oct 04, 2010 | 21.17 | 21.30 | 20.67 | 20.75 | 639,802 | -0.51(-2.38%) |
Oct 01, 2010 | 21.26 | 21.74 | 21.02 | 21.26 | 1,347,473 | +0.09(+0.41%) |
Sep 30, 2010 | 21.40 | 21.49 | 21.10 | 21.17 | 13,142 | -0.16(-0.74%) |
Sep 29, 2010 | 21.47 | 21.50 | 21.13 | 21.33 | 1,006,079 | -0.18(-0.86%) |
Sep 28, 2010 | 20.75 | 21.56 | 20.72 | 21.52 | 1,414 | +0.88(+4.29%) |
Sep 27, 2010 | 20.35 | 20.70 | 20.33 | 20.63 | 674,354 | +0.29(+1.42%) |
Sep 24, 2010 | 19.83 | 20.34 | 19.81 | 20.34 | 727,172 | +0.73(+3.73%) |
Sep 23, 2010 | 19.61 | 19.84 | 19.23 | 19.61 | 80,219 | +0.12(+0.62%) |
Sep 22, 2010 | 19.70 | 19.81 | 19.27 | 19.49 | 723,009 | -0.24(-1.22%) |
Sep 21, 2010 | 19.86 | 19.93 | 19.67 | 19.73 | 739,095 | -0.17(-0.85%) |
Sep 20, 2010 | 19.90 | 19.99 | 19.70 | 19.90 | 1,329,184 | +0.08(+0.41%) |
Sep 17, 2010 | 19.82 | 20.12 | 19.70 | 19.82 | 1,796,269 | -0.35(-1.75%) |
Sep 15, 2010 | 19.52 | 20.25 | 19.52 | 20.17 | 819,689 | +0.49(+2.49%) |
Sep 14, 2010 | 19.23 | 19.81 | 19.08 | 19.68 | 1,172,621 | +0.45(+2.34%) |
Sep 13, 2010 | 18.98 | 19.27 | 18.94 | 19.23 | 1,604,281 | +0.47(+2.53%) |
Sep 10, 2010 | 18.83 | 19.02 | 18.61 | 18.76 | 803,505 | -0.07(-0.38%) |
Sep 09, 2010 | 19.22 | 19.27 | 18.60 | 18.83 | 1,028,217 | -0.10(-0.55%) |
Sep 08, 2010 | 19.45 | 19.54 | 18.86 | 18.94 | 773 | -0.39(-2.04%) |
Sep 07, 2010 | 19.30 | 19.56 | 19.20 | 19.33 | 3,757 | -0.05(-0.25%) |
Sep 03, 2010 | 19.41 | 19.80 | 19.15 | 19.38 | 647,166 | +0.22(+1.13%) |
Sep 02, 2010 | 18.56 | 19.23 | 18.50 | 19.16 | 1,411 | +0.61(+3.29%) |
Sep 01, 2010 | 18.25 | 18.66 | 18.25 | 18.55 | 1,023,699 | +0.54(+2.99%) |
Aug 31, 2010 | 18.01 | 18.35 | 17.84 | 18.01 | 5,596 | -0.20(-1.10%) |
Aug 30, 2010 | 18.72 | 18.79 | 18.21 | 18.21 | 1,175,282 | -0.52(-2.79%) |
Aug 27, 2010 | 18.73 | 18.90 | 18.30 | 18.73 | 992,252 | +0.09(+0.47%) |
Aug 26, 2010 | 19.11 | 19.27 | 18.65 | 18.65 | 9,107 | -0.32(-1.70%) |
Aug 25, 2010 | 18.84 | 19.06 | 18.61 | 18.97 | 1,614 | +0.02(+0.13%) |
Aug 24, 2010 | 19.01 | 19.15 | 18.79 | 18.94 | 6,557 | -0.35(-1.83%) |
Aug 23, 2010 | 19.47 | 19.82 | 19.21 | 19.30 | 1,024,869 | +0.00(+0.00%) |
Aug 20, 2010 | 18.98 | 19.40 | 18.86 | 19.30 | 1,105,455 | +0.19(+1.01%) |
Aug 19, 2010 | 19.06 | 19.32 | 18.90 | 19.10 | 4,126 | -0.01(-0.04%) |
Aug 18, 2010 | 18.49 | 19.35 | 18.46 | 19.11 | 25,253 | +0.63(+3.39%) |
Aug 17, 2010 | 18.70 | 18.85 | 18.44 | 18.49 | 4,673 | -0.07(-0.39%) |
Aug 16, 2010 | 18.57 | 18.98 | 18.49 | 18.56 | 1,277,206 | -0.18(-0.94%) |
Aug 13, 2010 | 18.73 | 19.23 | 18.71 | 18.73 | 1,826,401 | -0.28(-1.48%) |
Aug 12, 2010 | 18.35 | 19.21 | 18.35 | 19.02 | 2,967,124 | +0.44(+2.38%) |
Aug 11, 2010 | 18.51 | 18.92 | 18.49 | 18.57 | 1,660,997 | -0.53(-2.78%) |
Aug 10, 2010 | 19.10 | 19.27 | 18.69 | 19.10 | 3,137 | -0.15(-0.79%) |
Aug 09, 2010 | 19.54 | 19.63 | 19.20 | 19.26 | 1,667,333 | -0.16(-0.83%) |
Aug 06, 2010 | 19.42 | 19.62 | 19.24 | 19.42 | 1,070,809 | -0.18(-0.94%) |
Aug 05, 2010 | 19.68 | 19.78 | 19.45 | 19.60 | 1,220,745 | -0.19(-0.97%) |
Aug 04, 2010 | 19.47 | 19.88 | 19.43 | 19.80 | 519 | +0.35(+1.82%) |
Aug 03, 2010 | 19.83 | 19.95 | 19.40 | 19.44 | 575 | -0.44(-2.22%) |
Aug 02, 2010 | 19.95 | 19.99 | 19.65 | 19.88 | 1,187,764 | +0.39(+2.02%) |
Jul 30, 2010 | 19.49 | 19.52 | 18.94 | 19.49 | 2,486,208 | +0.23(+1.17%) |
Jul 29, 2010 | 18.93 | 19.69 | 18.53 | 19.27 | 8,590,224 | -1.65(-7.88%) |
Jul 28, 2010 | 20.91 | 21.69 | 20.83 | 20.91 | 2,742 | -0.39(-1.81%) |
Jul 27, 2010 | 21.76 | 21.84 | 21.24 | 21.30 | 1,247,645 | -0.39(-1.78%) |
Jul 26, 2010 | 21.04 | 21.75 | 20.97 | 21.69 | 1,203,792 | +0.64(+3.06%) |
Jul 23, 2010 | 20.81 | 21.14 | 20.64 | 21.04 | 1,313,485 | +0.18(+0.89%) |
Jul 22, 2010 | 20.46 | 20.92 | 20.43 | 20.86 | 767 | +0.71(+3.51%) |
Jul 21, 2010 | 20.92 | 20.93 | 20.05 | 20.15 | 1,271,893 | -0.66(-3.17%) |
Jul 20, 2010 | 19.92 | 20.88 | 19.80 | 20.81 | 698 | +0.59(+2.90%) |
Jul 19, 2010 | 20.36 | 20.40 | 19.93 | 20.22 | 1,444,995 | -0.08(-0.40%) |
Jul 16, 2010 | 20.30 | 21.00 | 20.06 | 20.30 | 1,339,264 | -0.76(-3.63%) |
Jul 15, 2010 | 21.40 | 21.42 | 20.82 | 21.07 | 816,918 | -0.38(-1.76%) |
Jul 14, 2010 | 21.42 | 21.53 | 21.04 | 21.44 | 814,335 | -0.01(-0.04%) |
Jul 13, 2010 | 21.45 | 21.57 | 20.81 | 21.45 | 6,399 | +0.45(+2.14%) |
Jul 12, 2010 | 21.56 | 21.57 | 20.75 | 21.00 | 1,048,986 | -0.69(-3.19%) |
Jul 09, 2010 | 21.69 | 21.70 | 21.32 | 21.69 | 486,104 | +0.23(+1.09%) |
Jul 08, 2010 | 21.46 | 21.50 | 21.10 | 21.46 | 16,495 | +0.43(+2.03%) |
Jul 07, 2010 | 20.43 | 21.07 | 20.22 | 21.03 | 1,036,561 | +0.60(+2.95%) |
Jul 06, 2010 | 20.43 | 21.85 | 20.24 | 20.43 | 4,133 | -1.04(-4.83%) |
Jul 02, 2010 | 21.47 | 21.74 | 21.36 | 21.47 | 1,519,267 | -0.07(-0.34%) |
Jul 01, 2010 | 21.03 | 21.85 | 20.83 | 21.54 | 1,993,672 | +0.43(+2.06%) |
Jun 30, 2010 | 21.11 | 21.33 | 20.42 | 21.11 | 5,923 | +0.46(+2.22%) |
Jun 29, 2010 | 21.49 | 21.53 | 20.60 | 20.65 | 680 | -1.17(-5.38%) |
Jun 25, 2010 | 21.82 | 22.42 | 21.72 | 21.82 | 2,241,731 | -0.44(-1.99%) |
Jun 24, 2010 | 22.26 | 22.83 | 22.23 | 22.26 | 368 | -0.57(-2.50%) |
Jun 23, 2010 | 23.07 | 23.10 | 22.60 | 22.84 | 1,493,132 | -0.21(-0.91%) |
Jun 22, 2010 | 23.04 | 24.46 | 22.93 | 23.04 | 1,960 | -1.31(-5.38%) |
Jun 21, 2010 | 25.51 | 25.51 | 24.12 | 24.36 | 795,795 | -0.71(-2.82%) |
Jun 18, 2010 | 25.06 | 25.42 | 24.98 | 25.06 | 582,972 | -0.06(-0.22%) |
Jun 17, 2010 | 25.12 | 25.50 | 24.89 | 25.12 | 557 | -0.20(-0.79%) |
Jun 16, 2010 | 25.51 | 25.84 | 25.11 | 25.32 | 782,946 | -0.31(-1.22%) |
Jun 15, 2010 | 25.63 | 25.71 | 24.87 | 25.63 | 3,141 | +0.72(+2.87%) |
Jun 14, 2010 | 25.22 | 25.29 | 24.84 | 24.92 | 558,116 | -0.02(-0.06%) |
Jun 11, 2010 | 24.22 | 25.09 | 24.22 | 24.93 | 444,769 | +0.45(+1.84%) |
Jun 10, 2010 | 24.48 | 24.67 | 23.84 | 24.48 | 4,227 | +0.73(+3.08%) |
Jun 09, 2010 | 23.72 | 24.11 | 23.48 | 23.75 | 719,516 | +0.25(+1.06%) |
Jun 08, 2010 | 23.62 | 23.73 | 22.67 | 23.50 | 1,162,068 | -0.12(-0.51%) |
Jun 07, 2010 | 24.35 | 24.45 | 23.57 | 23.62 | 741,515 | -0.59(-2.42%) |
Jun 04, 2010 | 24.21 | 25.09 | 24.06 | 24.21 | 854,191 | -0.98(-3.89%) |
Jun 03, 2010 | 25.19 | 25.26 | 24.43 | 25.19 | 737,599 | +0.87(+3.57%) |
Jun 02, 2010 | 24.32 | 24.32 | 23.84 | 24.32 | 899,559 | +0.19(+0.80%) |
Jun 01, 2010 | 24.13 | 24.80 | 24.09 | 24.13 | 2,850 | -0.44(-1.80%) |
May 28, 2010 | 24.57 | 25.38 | 24.48 | 24.57 | 817,197 | -0.75(-2.95%) |
May 27, 2010 | 24.82 | 25.36 | 24.54 | 25.32 | 608,691 | +1.01(+4.13%) |
May 26, 2010 | 24.32 | 24.60 | 24.05 | 24.32 | 2,555 | +0.08(+0.33%) |
May 25, 2010 | 23.58 | 24.28 | 23.09 | 24.23 | 1,438,145 | +0.11(+0.47%) |
May 24, 2010 | 24.21 | 24.46 | 23.85 | 24.12 | 1,230,960 | -0.18(-0.73%) |
May 21, 2010 | 24.21 | 24.78 | 23.83 | 24.30 | 1,972,480 | -0.27(-1.11%) |
May 20, 2010 | 24.60 | 25.26 | 24.52 | 24.57 | 1,088 | -1.29(-4.98%) |
May 19, 2010 | 26.00 | 26.42 | 25.60 | 25.86 | 581,670 | -0.22(-0.83%) |
May 18, 2010 | 26.90 | 27.01 | 26.04 | 26.08 | 878,323 | -0.55(-2.08%) |
May 17, 2010 | 26.62 | 27.03 | 25.77 | 26.63 | 1,154,850 | +0.10(+0.39%) |
May 14, 2010 | 26.53 | 26.70 | 26.08 | 26.53 | 1,317,742 | -0.24(-0.90%) |
May 13, 2010 | 26.75 | 26.96 | 26.50 | 26.77 | 1,176,220 | -0.12(-0.45%) |
May 12, 2010 | 26.41 | 26.93 | 26.25 | 26.89 | 749,310 | +0.71(+2.70%) |
May 11, 2010 | 25.59 | 26.40 | 25.46 | 26.18 | 1,019,276 | +0.85(+3.36%) |
May 10, 2010 | 25.05 | 25.37 | 24.96 | 25.33 | 963,366 | +1.00(+4.10%) |
May 07, 2010 | 25.01 | 25.10 | 24.01 | 24.33 | 1,389,396 | -0.64(-2.54%) |
May 06, 2010 | 25.95 | 26.25 | 23.71 | 24.97 | 1,568,581 | -1.00(-3.84%) |
May 05, 2010 | 26.29 | 26.93 | 25.95 | 25.96 | 1,416,741 | -0.42(-1.58%) |
May 04, 2010 | 26.49 | 26.49 | 25.93 | 26.38 | 710 | -0.41(-1.53%) |
May 03, 2010 | 26.12 | 26.94 | 26.12 | 26.79 | 756,982 | +0.88(+3.41%) |
Apr 30, 2010 | 26.98 | 27.23 | 25.90 | 25.91 | 873,630 | -0.98(-3.65%) |
Apr 29, 2010 | 26.05 | 27.13 | 26.02 | 26.89 | 1,740,196 | +0.92(+3.53%) |
Apr 28, 2010 | 27.01 | 27.53 | 25.87 | 25.97 | 2,456,730 | -0.35(-1.34%) |
Apr 27, 2010 | 26.97 | 27.01 | 26.12 | 26.33 | 455 | -0.23(-0.85%) |
Apr 26, 2010 | 27.09 | 27.31 | 26.54 | 26.55 | 409,202 | -0.49(-1.81%) |
Apr 23, 2010 | 26.53 | 27.14 | 26.42 | 27.04 | 856,423 | +0.51(+1.91%) |
Apr 22, 2010 | 25.51 | 26.57 | 25.50 | 26.53 | 779,959 | +0.76(+2.96%) |
Apr 21, 2010 | 25.51 | 25.84 | 25.41 | 25.77 | 844,341 | +0.35(+1.36%) |
Apr 20, 2010 | 25.86 | 25.88 | 25.38 | 25.43 | 847,530 | -0.43(-1.68%) |
Apr 19, 2010 | 25.71 | 25.99 | 25.26 | 25.86 | 582,227 | -0.06(-0.25%) |
Apr 16, 2010 | 25.90 | 26.21 | 25.79 | 25.92 | 737,292 | -0.17(-0.65%) |
Apr 15, 2010 | 26.19 | 26.38 | 25.99 | 26.09 | 680,154 | -0.21(-0.79%) |
Apr 14, 2010 | 25.55 | 26.53 | 25.55 | 26.30 | 784,969 | +0.79(+3.09%) |
Apr 13, 2010 | 25.34 | 25.54 | 25.13 | 25.51 | 464,902 | +0.15(+0.60%) |
Apr 12, 2010 | 25.51 | 25.59 | 25.07 | 25.36 | 659,220 | -0.08(-0.32%) |
Apr 09, 2010 | 25.61 | 25.79 | 25.40 | 25.44 | 979,504 | -0.18(-0.72%) |
Apr 08, 2010 | 25.54 | 25.75 | 25.41 | 25.63 | 493,327 | +0.08(+0.31%) |
Apr 07, 2010 | 25.71 | 25.81 | 25.43 | 25.55 | 592,974 | -0.27(-1.03%) |
Apr 06, 2010 | 25.55 | 25.84 | 25.38 | 25.81 | 999,196 | +0.72(+2.85%) |
Apr 05, 2010 | 25.21 | 25.59 | 25.01 | 25.10 | 667,969 | +0.06(+0.22%) |