Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.58 | 38.08 | 36.15 | 37.22 | 597,674 | -0.22(-0.59%) |
Feb 25, 2011 | 36.54 | 37.48 | 36.29 | 37.44 | 823,415 | +1.24(+3.43%) |
Feb 24, 2011 | 37.99 | 39.34 | 36.14 | 36.20 | 1,481,243 | -0.89(-2.40%) |
Feb 23, 2011 | 36.78 | 37.93 | 36.10 | 37.09 | 1,175,629 | +0.40(+1.09%) |
Feb 22, 2011 | 37.00 | 37.74 | 36.22 | 36.69 | 857,345 | -0.17(-0.46%) |
Feb 18, 2011 | 37.03 | 37.38 | 36.61 | 36.86 | 705,124 | +0.11(+0.30%) |
Feb 17, 2011 | 36.25 | 37.08 | 35.93 | 36.75 | 368,687 | +0.64(+1.77%) |
Feb 16, 2011 | 35.17 | 36.35 | 35.04 | 36.11 | 524,339 | +0.83(+2.35%) |
Feb 15, 2011 | 35.19 | 35.51 | 34.57 | 35.28 | 525,843 | +0.10(+0.28%) |
Feb 14, 2011 | 33.45 | 35.46 | 33.26 | 35.18 | 722,695 | +1.60(+4.76%) |
Feb 11, 2011 | 33.45 | 33.81 | 33.27 | 33.58 | 310,800 | -0.12(-0.36%) |
Feb 10, 2011 | 33.42 | 33.86 | 33.15 | 33.70 | 366,497 | +0.10(+0.30%) |
Feb 09, 2011 | 33.39 | 33.92 | 33.11 | 33.60 | 394,741 | +0.01(+0.03%) |
Feb 08, 2011 | 32.60 | 33.71 | 32.01 | 33.59 | 412,699 | +1.07(+3.29%) |
Feb 07, 2011 | 32.50 | 33.18 | 32.38 | 32.52 | 371,049 | -0.04(-0.12%) |
Feb 04, 2011 | 33.37 | 33.43 | 32.00 | 32.56 | 457,501 | -0.78(-2.34%) |
Feb 03, 2011 | 33.87 | 34.22 | 32.95 | 33.34 | 332,216 | -0.61(-1.80%) |
Feb 02, 2011 | 33.92 | 34.58 | 33.45 | 33.95 | 341,863 | -0.18(-0.53%) |
Feb 01, 2011 | 34.48 | 34.82 | 33.92 | 34.13 | 389,989 | +0.28(+0.83%) |
Jan 31, 2011 | 33.00 | 34.33 | 32.92 | 33.85 | 1,008,030 | +1.22(+3.74%) |
Jan 28, 2011 | 32.00 | 32.98 | 31.70 | 32.63 | 407,559 | +0.59(+1.84%) |
Jan 27, 2011 | 33.17 | 33.17 | 31.73 | 32.04 | 662,196 | -1.17(-3.52%) |
Jan 26, 2011 | 31.56 | 33.38 | 31.49 | 33.21 | 517,319 | +1.65(+5.23%) |
Jan 25, 2011 | 32.41 | 32.65 | 30.83 | 31.56 | 552,036 | -1.06(-3.25%) |
Jan 24, 2011 | 31.19 | 33.13 | 31.05 | 32.62 | 541,543 | +1.37(+4.38%) |
Jan 21, 2011 | 32.03 | 32.57 | 31.16 | 31.25 | 544,502 | -0.66(-2.07%) |
Jan 20, 2011 | 32.59 | 32.73 | 31.26 | 31.91 | 947,049 | -1.18(-3.57%) |
Jan 19, 2011 | 33.77 | 33.80 | 32.68 | 33.09 | 394,265 | -0.71(-2.10%) |
Jan 18, 2011 | 33.53 | 33.91 | 33.11 | 33.80 | 534,990 | -0.19(-0.56%) |
Jan 14, 2011 | 34.21 | 34.69 | 33.64 | 33.99 | 506,870 | -0.35(-1.02%) |
Jan 13, 2011 | 34.49 | 34.58 | 34.03 | 34.34 | 318,486 | -0.14(-0.41%) |
Jan 12, 2011 | 34.44 | 34.80 | 33.54 | 34.48 | 674,318 | +0.39(+1.14%) |
Jan 11, 2011 | 33.76 | 34.80 | 33.35 | 34.09 | 428,688 | +0.44(+1.31%) |
Jan 10, 2011 | 33.01 | 33.89 | 32.19 | 33.65 | 424,857 | +0.49(+1.48%) |
Jan 07, 2011 | 33.61 | 33.68 | 32.06 | 33.16 | 947,428 | -1.04(-3.04%) |
Jan 06, 2011 | 33.51 | 34.88 | 33.09 | 34.20 | 830,750 | +0.79(+2.36%) |
Jan 05, 2011 | 33.56 | 33.91 | 32.76 | 33.41 | 856,181 | -0.36(-1.07%) |
Jan 04, 2011 | 34.64 | 34.95 | 33.21 | 33.77 | 550,870 | -0.84(-2.43%) |
Jan 03, 2011 | 34.94 | 34.98 | 34.41 | 34.61 | 357,543 | +0.12(+0.35%) |
Dec 31, 2010 | 34.50 | 34.73 | 34.14 | 34.49 | 357,970 | +0.00(+0.00%) |
Dec 30, 2010 | 34.12 | 34.78 | 33.86 | 34.49 | 779,594 | +0.41(+1.20%) |
Dec 29, 2010 | 32.95 | 34.21 | 32.93 | 34.08 | 309,706 | +1.17(+3.56%) |
Dec 28, 2010 | 33.32 | 33.60 | 32.66 | 32.91 | 316,412 | -0.27(-0.81%) |
Dec 27, 2010 | 33.10 | 33.27 | 32.65 | 33.18 | 310,022 | -0.15(-0.45%) |
Dec 23, 2010 | 32.77 | 33.60 | 32.70 | 33.33 | 405,123 | +0.42(+1.28%) |
Dec 22, 2010 | 32.69 | 33.15 | 31.77 | 32.91 | 656,030 | +0.51(+1.57%) |
Dec 21, 2010 | 31.29 | 32.74 | 30.87 | 32.40 | 648,804 | +1.35(+4.35%) |
Dec 20, 2010 | 31.86 | 31.86 | 30.57 | 31.05 | 838,148 | +0.48(+1.57%) |
Dec 17, 2010 | 30.55 | 30.83 | 30.00 | 30.57 | 683,698 | -0.04(-0.13%) |
Dec 16, 2010 | 29.90 | 30.66 | 29.60 | 30.61 | 568,636 | +0.71(+2.37%) |
Dec 15, 2010 | 29.07 | 30.36 | 28.93 | 29.90 | 774,337 | +0.85(+2.93%) |
Dec 14, 2010 | 29.67 | 29.78 | 28.86 | 29.05 | 566,449 | -0.43(-1.46%) |
Dec 13, 2010 | 29.46 | 30.83 | 29.29 | 29.48 | 726,153 | -0.35(-1.17%) |
Dec 10, 2010 | 29.05 | 30.45 | 29.05 | 29.83 | 2,193,414 | -0.48(-1.58%) |
Dec 09, 2010 | 29.44 | 30.58 | 28.83 | 30.31 | 705,157 | +1.21(+4.16%) |
Dec 08, 2010 | 30.11 | 30.45 | 28.88 | 29.10 | 829,146 | -0.99(-3.29%) |
Dec 07, 2010 | 33.29 | 34.15 | 29.65 | 30.09 | 1,678,322 | -2.70(-8.23%) |
Dec 06, 2010 | 31.50 | 32.96 | 31.50 | 32.79 | 1,288,653 | +1.33(+4.23%) |
Dec 03, 2010 | 30.57 | 31.83 | 30.56 | 31.46 | 644,864 | +0.68(+2.21%) |
Dec 02, 2010 | 30.36 | 30.84 | 29.85 | 30.78 | 952,751 | +0.43(+1.42%) |
Dec 01, 2010 | 29.67 | 30.42 | 29.17 | 30.35 | 790,168 | +1.33(+4.58%) |
Nov 30, 2010 | 28.66 | 29.61 | 28.11 | 29.02 | 1,303,283 | +1.01(+3.61%) |
Nov 29, 2010 | 28.24 | 28.48 | 27.73 | 28.01 | 729,940 | +0.05(+0.18%) |
Nov 26, 2010 | 27.45 | 28.06 | 27.20 | 27.96 | 101,061 | +0.25(+0.88%) |
Nov 24, 2010 | 27.35 | 27.71 | 27.71 | 27.71 | 329,834 | +0.54(+2.01%) |
Nov 23, 2010 | 27.84 | 27.84 | 26.99 | 27.17 | 467,652 | -1.13(-3.99%) |
Nov 22, 2010 | 27.85 | 28.45 | 27.33 | 28.30 | 558,867 | +0.21(+0.75%) |
Nov 19, 2010 | 27.10 | 28.18 | 26.53 | 28.09 | 343,627 | +1.00(+3.69%) |
Nov 18, 2010 | 26.74 | 27.17 | 26.71 | 27.09 | 211,187 | +0.66(+2.50%) |
Nov 17, 2010 | 26.42 | 27.04 | 26.28 | 26.43 | 484,686 | +0.21(+0.80%) |
Nov 16, 2010 | 25.94 | 26.66 | 25.45 | 26.22 | 981,837 | +0.15(+0.58%) |
Nov 15, 2010 | 27.09 | 27.40 | 26.05 | 26.07 | 396,732 | -1.24(-4.54%) |
Nov 12, 2010 | 28.20 | 28.27 | 26.97 | 27.31 | 640,207 | -1.12(-3.94%) |
Nov 11, 2010 | 27.13 | 28.43 | 26.32 | 28.43 | 744,666 | +0.98(+3.57%) |
Nov 10, 2010 | 26.73 | 27.99 | 26.21 | 27.45 | 829,124 | +0.69(+2.58%) |
Nov 09, 2010 | 26.00 | 28.05 | 25.89 | 26.76 | 1,663,873 | +2.11(+8.56%) |
Nov 08, 2010 | 24.32 | 24.75 | 24.14 | 24.65 | 556,388 | +0.16(+0.65%) |
Nov 05, 2010 | 24.64 | 24.85 | 24.29 | 24.49 | 289,443 | -0.15(-0.61%) |
Nov 04, 2010 | 24.42 | 25.14 | 24.38 | 24.64 | 358,319 | +0.73(+3.05%) |
Nov 03, 2010 | 24.50 | 24.64 | 23.51 | 23.91 | 523,474 | -0.59(-2.41%) |
Nov 02, 2010 | 24.35 | 24.77 | 23.89 | 24.50 | 357,989 | +0.50(+2.08%) |
Nov 01, 2010 | 23.88 | 24.33 | 23.57 | 24.00 | 466,654 | +0.38(+1.61%) |
Oct 29, 2010 | 23.54 | 23.93 | 23.16 | 23.62 | 274,005 | -0.05(-0.21%) |
Oct 28, 2010 | 24.02 | 24.02 | 23.32 | 23.67 | 352,513 | -0.11(-0.46%) |
Oct 27, 2010 | 23.25 | 23.88 | 23.06 | 23.78 | 375,999 | +0.28(+1.19%) |
Oct 25, 2010 | 23.31 | 24.36 | 22.87 | 23.50 | 1,332,593 | +0.44(+1.91%) |
Oct 22, 2010 | 23.42 | 23.67 | 22.82 | 23.06 | 488,091 | -0.18(-0.77%) |
Oct 21, 2010 | 23.87 | 24.16 | 22.90 | 23.24 | 346,086 | -0.48(-2.02%) |
Oct 20, 2010 | 23.64 | 24.32 | 23.47 | 23.72 | 688,787 | +0.23(+0.98%) |
Oct 19, 2010 | 24.13 | 24.65 | 23.04 | 23.49 | 594,917 | -1.03(-4.20%) |
Oct 18, 2010 | 24.68 | 25.20 | 24.39 | 24.52 | 329,489 | -0.21(-0.85%) |
Oct 15, 2010 | 25.37 | 25.48 | 24.44 | 24.73 | 388,051 | -0.36(-1.43%) |
Oct 14, 2010 | 25.70 | 25.94 | 24.07 | 25.09 | 1,051,000 | -0.59(-2.30%) |
Oct 13, 2010 | 25.87 | 26.16 | 25.58 | 25.68 | 798,560 | -0.09(-0.35%) |
Oct 12, 2010 | 25.21 | 25.86 | 24.91 | 25.77 | 341,167 | +0.39(+1.54%) |
Oct 11, 2010 | 24.83 | 25.57 | 24.82 | 25.38 | 578,474 | +0.65(+2.63%) |
Oct 08, 2010 | 24.07 | 24.82 | 23.40 | 24.73 | 376,644 | +0.57(+2.36%) |
Oct 07, 2010 | 24.71 | 24.73 | 23.71 | 24.16 | 473,763 | -0.31(-1.27%) |
Oct 06, 2010 | 24.46 | 24.68 | 24.06 | 24.47 | 476,012 | +0.07(+0.29%) |
Oct 05, 2010 | 24.38 | 24.63 | 24.01 | 24.40 | 447,978 | +0.31(+1.29%) |
Oct 04, 2010 | 24.10 | 24.44 | 23.68 | 24.09 | 442,146 | -0.17(-0.70%) |
Oct 01, 2010 | 24.09 | 24.27 | 23.85 | 24.26 | 348,704 | +0.32(+1.34%) |
Sep 30, 2010 | 24.13 | 24.25 | 23.21 | 23.94 | 651,598 | -0.05(-0.21%) |
Sep 29, 2010 | 23.06 | 24.02 | 22.89 | 23.99 | 504,065 | +0.75(+3.23%) |
Sep 28, 2010 | 23.29 | 23.50 | 22.78 | 23.24 | 319,227 | -0.05(-0.21%) |
Sep 27, 2010 | 23.23 | 23.50 | 23.08 | 23.29 | 271,597 | +0.07(+0.30%) |
Sep 24, 2010 | 22.80 | 23.22 | 22.41 | 23.22 | 583,876 | +1.02(+4.59%) |
Sep 23, 2010 | 22.18 | 22.61 | 21.96 | 22.20 | 542,255 | -0.23(-1.03%) |
Sep 22, 2010 | 22.60 | 22.85 | 22.17 | 22.43 | 453,245 | -0.27(-1.19%) |
Sep 21, 2010 | 22.88 | 23.03 | 22.31 | 22.70 | 454,722 | -0.21(-0.92%) |
Sep 20, 2010 | 22.94 | 23.02 | 22.35 | 22.91 | 540,169 | +0.06(+0.26%) |
Sep 17, 2010 | 23.58 | 23.62 | 22.62 | 22.85 | 409,003 | -0.49(-2.10%) |
Sep 15, 2010 | 22.19 | 23.56 | 22.18 | 23.34 | 655,332 | +0.95(+4.24%) |
Sep 14, 2010 | 22.77 | 23.09 | 22.16 | 22.39 | 787,411 | -0.54(-2.35%) |
Sep 13, 2010 | 23.43 | 23.63 | 22.89 | 22.93 | 412,483 | -0.21(-0.91%) |
Sep 10, 2010 | 22.90 | 23.37 | 22.52 | 23.14 | 411,527 | +0.37(+1.62%) |
Sep 09, 2010 | 23.46 | 23.78 | 22.72 | 22.77 | 619,385 | -0.44(-1.90%) |
Sep 08, 2010 | 22.93 | 23.89 | 22.91 | 23.21 | 619,682 | +0.41(+1.80%) |
Sep 07, 2010 | 22.83 | 23.18 | 22.48 | 22.80 | 416,584 | -0.17(-0.74%) |
Sep 03, 2010 | 22.50 | 23.18 | 22.45 | 22.97 | 882,153 | +0.60(+2.68%) |
Sep 02, 2010 | 22.02 | 22.45 | 21.71 | 22.37 | 398,579 | +0.40(+1.82%) |
Sep 01, 2010 | 21.39 | 22.00 | 21.22 | 21.97 | 592,367 | +1.02(+4.87%) |
Aug 31, 2010 | 20.26 | 21.05 | 19.90 | 20.95 | 815,056 | +0.66(+3.25%) |
Aug 30, 2010 | 21.26 | 21.44 | 20.12 | 20.29 | 933,032 | -0.47(-2.26%) |
Aug 27, 2010 | 19.81 | 20.81 | 19.48 | 20.76 | 766,375 | +1.11(+5.65%) |
Aug 26, 2010 | 19.16 | 20.13 | 18.99 | 19.65 | 1,288,678 | +0.55(+2.88%) |
Aug 25, 2010 | 18.16 | 19.15 | 17.90 | 19.10 | 886,611 | +0.64(+3.47%) |
Aug 24, 2010 | 18.05 | 18.52 | 17.69 | 18.46 | 563,861 | +0.05(+0.27%) |
Aug 23, 2010 | 18.23 | 18.53 | 18.11 | 18.41 | 420,934 | +0.31(+1.71%) |
Aug 20, 2010 | 18.14 | 18.27 | 17.71 | 18.10 | 407,695 | -0.20(-1.07%) |
Aug 19, 2010 | 18.56 | 18.70 | 18.09 | 18.30 | 391,137 | -0.39(-2.11%) |
Aug 18, 2010 | 18.80 | 19.01 | 18.46 | 18.69 | 217,733 | -0.15(-0.80%) |
Aug 17, 2010 | 18.48 | 18.97 | 18.48 | 18.84 | 490,911 | +0.54(+2.95%) |
Aug 16, 2010 | 18.10 | 18.31 | 17.79 | 18.30 | 554,704 | +0.13(+0.72%) |
Aug 13, 2010 | 18.96 | 19.15 | 18.06 | 18.17 | 1,039,838 | -0.95(-4.97%) |
Aug 12, 2010 | 18.94 | 19.29 | 18.79 | 19.12 | 325,477 | -0.27(-1.39%) |
Aug 11, 2010 | 19.79 | 19.86 | 18.70 | 19.39 | 578,253 | -0.89(-4.39%) |
Aug 10, 2010 | 20.64 | 20.98 | 20.05 | 20.28 | 628,459 | -0.80(-3.80%) |
Aug 09, 2010 | 21.59 | 22.00 | 20.63 | 21.08 | 532,258 | -0.22(-1.03%) |
Aug 06, 2010 | 20.70 | 21.35 | 20.58 | 21.30 | 607,045 | +0.25(+1.19%) |
Aug 05, 2010 | 21.50 | 22.70 | 20.76 | 21.05 | 2,148,715 | +0.92(+4.57%) |
Aug 04, 2010 | 20.23 | 20.74 | 19.91 | 20.13 | 813,713 | +0.01(+0.05%) |
Aug 03, 2010 | 20.12 | 20.52 | 19.78 | 20.12 | 210,741 | -0.16(-0.79%) |
Aug 02, 2010 | 19.82 | 20.94 | 19.82 | 20.28 | 591,726 | +0.67(+3.42%) |
Jul 30, 2010 | 18.93 | 19.65 | 18.71 | 19.61 | 269,816 | +0.32(+1.66%) |
Jul 29, 2010 | 19.47 | 19.61 | 18.95 | 19.29 | 250,220 | -0.02(-0.10%) |
Jul 28, 2010 | 19.35 | 19.97 | 19.02 | 19.31 | 347,511 | +0.15(+0.78%) |
Jul 27, 2010 | 19.83 | 19.92 | 18.83 | 19.16 | 338,012 | -0.51(-2.59%) |
Jul 26, 2010 | 19.57 | 19.80 | 19.28 | 19.67 | 186,935 | +0.21(+1.08%) |
Jul 23, 2010 | 18.99 | 19.64 | 18.77 | 19.46 | 280,981 | +0.31(+1.62%) |
Jul 22, 2010 | 18.51 | 19.45 | 18.36 | 19.15 | 522,434 | +0.91(+4.99%) |
Jul 21, 2010 | 18.83 | 19.27 | 18.00 | 18.24 | 587,657 | -0.46(-2.46%) |
Jul 20, 2010 | 17.21 | 18.76 | 17.21 | 18.70 | 557,994 | +1.23(+7.04%) |
Jul 19, 2010 | 17.62 | 17.64 | 17.05 | 17.47 | 279,089 | -0.03(-0.17%) |
Jul 16, 2010 | 17.93 | 18.00 | 17.22 | 17.50 | 465,844 | -0.66(-3.63%) |
Jul 15, 2010 | 18.17 | 18.22 | 17.74 | 18.16 | 400,248 | -0.01(-0.06%) |
Jul 14, 2010 | 17.81 | 18.32 | 17.68 | 18.17 | 393,585 | +0.22(+1.23%) |
Jul 13, 2010 | 17.67 | 18.06 | 17.65 | 17.95 | 451,858 | +0.67(+3.88%) |
Jul 12, 2010 | 17.94 | 18.28 | 17.06 | 17.28 | 572,604 | -0.76(-4.21%) |
Jul 09, 2010 | 17.79 | 18.08 | 17.36 | 18.04 | 404,060 | +0.25(+1.41%) |
Jul 08, 2010 | 18.41 | 18.69 | 17.25 | 17.79 | 759,875 | -0.41(-2.25%) |
Jul 07, 2010 | 17.27 | 18.26 | 17.14 | 18.20 | 637,826 | +1.09(+6.37%) |
Jul 06, 2010 | 17.09 | 18.07 | 16.91 | 17.11 | 780,933 | +0.34(+2.03%) |
Jul 02, 2010 | 16.59 | 17.08 | 16.31 | 16.77 | 1,243,870 | +0.30(+1.82%) |
Jul 01, 2010 | 15.60 | 16.62 | 14.81 | 16.47 | 1,046,151 | +0.94(+6.05%) |
Jun 30, 2010 | 15.65 | 16.40 | 15.40 | 15.53 | 468,513 | -0.08(-0.51%) |
Jun 29, 2010 | 16.13 | 16.27 | 15.50 | 15.61 | 587,930 | -1.37(-8.07%) |
Jun 25, 2010 | 16.72 | 17.07 | 16.43 | 16.98 | 512,703 | +0.32(+1.92%) |
Jun 24, 2010 | 16.98 | 17.25 | 16.41 | 16.66 | 432,953 | -0.50(-2.91%) |
Jun 23, 2010 | 17.40 | 17.60 | 16.79 | 17.16 | 566,285 | -0.24(-1.38%) |
Jun 22, 2010 | 18.83 | 18.85 | 17.27 | 17.40 | 510,788 | -1.39(-7.40%) |
Jun 21, 2010 | 19.45 | 19.98 | 18.59 | 18.79 | 493,755 | -0.27(-1.42%) |
Jun 18, 2010 | 19.72 | 19.72 | 18.98 | 19.06 | 1,661,538 | -0.54(-2.76%) |
Jun 17, 2010 | 20.69 | 20.86 | 19.27 | 19.60 | 592,551 | -0.88(-4.30%) |
Jun 16, 2010 | 19.97 | 20.97 | 19.62 | 20.48 | 364,299 | +0.24(+1.19%) |
Jun 15, 2010 | 20.05 | 20.32 | 19.79 | 20.24 | 548,504 | +0.30(+1.50%) |
Jun 14, 2010 | 20.25 | 20.40 | 19.84 | 19.94 | 520,762 | -0.09(-0.45%) |
Jun 11, 2010 | 19.37 | 20.20 | 19.01 | 20.03 | 798,824 | +0.29(+1.47%) |
Jun 10, 2010 | 18.63 | 19.91 | 18.62 | 19.74 | 1,749,725 | +1.74(+9.67%) |
Jun 09, 2010 | 18.14 | 18.93 | 17.81 | 18.00 | 777,811 | +0.13(+0.73%) |
Jun 08, 2010 | 17.77 | 18.27 | 17.25 | 17.87 | 699,433 | +0.26(+1.48%) |
Jun 07, 2010 | 18.41 | 18.81 | 17.59 | 17.61 | 618,251 | -0.71(-3.88%) |
Jun 04, 2010 | 18.69 | 20.71 | 18.21 | 18.32 | 1,773,998 | -0.97(-5.03%) |
Jun 03, 2010 | 18.20 | 19.41 | 18.20 | 19.29 | 1,089,267 | +1.34(+7.47%) |
Jun 02, 2010 | 16.54 | 17.95 | 16.54 | 17.95 | 542,686 | +1.49(+9.05%) |
Jun 01, 2010 | 17.44 | 17.78 | 16.46 | 16.46 | 704,173 | -1.28(-7.22%) |
May 28, 2010 | 17.96 | 18.55 | 17.64 | 17.74 | 754,573 | -0.22(-1.22%) |
May 27, 2010 | 16.71 | 17.96 | 16.42 | 17.96 | 819,099 | +1.72(+10.59%) |
May 26, 2010 | 16.26 | 16.59 | 16.07 | 16.24 | 1,234,882 | +0.12(+0.74%) |
May 25, 2010 | 15.23 | 16.17 | 15.20 | 16.12 | 1,312,930 | +0.12(+0.75%) |
May 24, 2010 | 16.55 | 16.59 | 15.96 | 16.00 | 885,022 | -0.62(-3.73%) |
May 21, 2010 | 16.54 | 16.92 | 15.99 | 16.62 | 1,861,960 | -0.21(-1.25%) |
May 20, 2010 | 17.09 | 18.00 | 16.79 | 16.83 | 921,348 | -1.35(-7.43%) |
May 19, 2010 | 19.05 | 19.06 | 17.80 | 18.18 | 1,388,234 | -0.99(-5.16%) |
May 18, 2010 | 19.38 | 20.05 | 18.94 | 19.17 | 607,407 | +0.10(+0.52%) |
May 17, 2010 | 19.75 | 19.81 | 18.31 | 19.07 | 683,234 | -0.54(-2.75%) |
May 14, 2010 | 20.14 | 20.22 | 19.19 | 19.61 | 584,758 | -0.82(-4.01%) |
May 13, 2010 | 19.99 | 20.68 | 19.73 | 20.43 | 647,665 | +0.29(+1.44%) |
May 12, 2010 | 19.75 | 20.30 | 19.75 | 20.14 | 803,869 | +0.40(+2.03%) |
May 11, 2010 | 20.12 | 20.32 | 19.18 | 19.74 | 437,485 | -0.35(-1.74%) |
May 10, 2010 | 19.57 | 20.18 | 19.47 | 20.09 | 950,597 | +0.97(+5.07%) |
May 07, 2010 | 20.23 | 20.69 | 19.01 | 19.12 | 701,396 | -1.10(-5.44%) |
May 06, 2010 | 21.47 | 21.47 | 18.35 | 20.22 | 1,561,232 | -1.42(-6.56%) |
May 05, 2010 | 21.74 | 22.27 | 20.90 | 21.64 | 690,953 | -0.60(-2.70%) |
May 04, 2010 | 22.42 | 22.60 | 21.95 | 22.24 | 678,706 | -0.63(-2.75%) |
May 03, 2010 | 22.17 | 23.06 | 22.10 | 22.87 | 483,528 | +0.93(+4.24%) |
Apr 30, 2010 | 22.11 | 22.84 | 21.84 | 21.94 | 808,103 | -0.23(-1.04%) |
Apr 29, 2010 | 22.63 | 22.80 | 22.05 | 22.17 | 768,910 | -0.14(-0.63%) |
Apr 28, 2010 | 22.41 | 22.48 | 21.86 | 22.31 | 655,203 | +0.06(+0.27%) |
Apr 27, 2010 | 22.73 | 23.07 | 22.13 | 22.25 | 680,702 | -0.67(-2.92%) |
Apr 26, 2010 | 23.23 | 23.23 | 22.86 | 22.92 | 655,593 | -0.32(-1.38%) |
Apr 23, 2010 | 22.13 | 23.25 | 21.90 | 23.24 | 676,839 | +1.11(+5.02%) |
Apr 22, 2010 | 21.83 | 22.13 | 21.50 | 22.13 | 1,172,474 | -0.07(-0.32%) |
Apr 21, 2010 | 22.62 | 22.62 | 22.04 | 22.20 | 875,785 | -0.07(-0.31%) |
Apr 20, 2010 | 22.25 | 22.65 | 22.10 | 22.27 | 849,335 | +0.23(+1.04%) |
Apr 19, 2010 | 22.69 | 22.80 | 21.71 | 22.04 | 1,122,579 | -0.89(-3.88%) |
Apr 16, 2010 | 23.43 | 23.70 | 22.66 | 22.93 | 873,065 | -0.60(-2.55%) |
Apr 15, 2010 | 23.00 | 23.90 | 22.99 | 23.53 | 1,102,205 | +0.50(+2.17%) |
Apr 14, 2010 | 22.98 | 23.07 | 22.56 | 23.03 | 797,619 | +0.14(+0.61%) |
Apr 13, 2010 | 23.22 | 23.41 | 22.86 | 22.89 | 881,479 | -0.50(-2.14%) |
Apr 12, 2010 | 23.72 | 23.97 | 23.13 | 23.39 | 1,224,257 | -0.30(-1.27%) |
Apr 09, 2010 | 24.45 | 24.75 | 23.59 | 23.69 | 3,868,818 | -0.64(-2.63%) |
Apr 08, 2010 | 24.46 | 24.60 | 23.90 | 24.33 | 577,355 | -0.27(-1.10%) |
Apr 07, 2010 | 24.89 | 25.23 | 24.36 | 24.60 | 517,069 | -0.08(-0.32%) |
Apr 06, 2010 | 24.13 | 24.85 | 23.47 | 24.68 | 676,771 | +0.31(+1.27%) |
Apr 05, 2010 | 24.07 | 24.75 | 23.79 | 24.37 | 524,117 | +0.47(+1.97%) |
Apr 01, 2010 | 23.19 | 23.90 | 23.90 | 23.90 | 653,000 | +0.95(+4.14%) |
Mar 31, 2010 | 22.92 | 23.52 | 22.92 | 22.95 | 468,688 | -0.05(-0.22%) |
Mar 30, 2010 | 23.14 | 23.28 | 22.67 | 23.00 | 454,909 | -0.06(-0.26%) |
Mar 29, 2010 | 22.31 | 23.22 | 22.20 | 23.06 | 520,786 | +0.82(+3.69%) |
Mar 26, 2010 | 22.78 | 22.78 | 22.07 | 22.24 | 604,447 | -0.36(-1.59%) |
Mar 25, 2010 | 24.05 | 24.22 | 22.60 | 22.60 | 608,158 | -1.17(-4.92%) |
Mar 24, 2010 | 23.86 | 24.54 | 23.71 | 23.77 | 607,837 | -0.42(-1.74%) |
Mar 23, 2010 | 23.80 | 24.41 | 23.53 | 24.19 | 718,329 | +0.33(+1.38%) |
Mar 22, 2010 | 23.75 | 23.99 | 23.09 | 23.86 | 827,767 | -0.32(-1.32%) |
Mar 19, 2010 | 24.69 | 24.74 | 23.69 | 24.18 | 1,634,310 | -0.44(-1.79%) |
Mar 18, 2010 | 25.12 | 25.45 | 24.12 | 24.62 | 788,290 | -0.47(-1.87%) |
Mar 17, 2010 | 24.94 | 25.61 | 24.88 | 25.09 | 731,631 | +0.22(+0.88%) |
Mar 16, 2010 | 24.05 | 24.96 | 23.65 | 24.87 | 752,119 | +0.86(+3.58%) |
Mar 15, 2010 | 23.89 | 25.09 | 23.65 | 24.01 | 612,889 | -0.81(-3.26%) |
Mar 12, 2010 | 24.49 | 24.95 | 24.24 | 24.82 | 656,492 | +0.56(+2.31%) |
Mar 11, 2010 | 24.68 | 24.83 | 23.78 | 24.26 | 742,028 | -0.74(-2.96%) |
Mar 10, 2010 | 26.00 | 26.09 | 24.60 | 25.00 | 1,047,082 | -0.60(-2.34%) |
Mar 09, 2010 | 25.06 | 25.88 | 25.06 | 25.60 | 575,752 | +0.34(+1.35%) |
Mar 08, 2010 | 25.78 | 25.90 | 25.02 | 25.26 | 368,925 | -0.58(-2.24%) |
Mar 05, 2010 | 26.24 | 26.35 | 25.45 | 25.84 | 589,935 | -0.13(-0.50%) |
Mar 04, 2010 | 26.47 | 26.73 | 25.13 | 25.97 | 708,111 | -0.50(-1.89%) |
Mar 03, 2010 | 26.74 | 27.33 | 26.31 | 26.47 | 776,671 | +0.87(+3.40%) |
Mar 02, 2010 | 25.26 | 26.18 | 25.16 | 25.60 | 1,094,968 | +1.31(+5.39%) |