Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.60 | 30.12 | 29.25 | 30.07 | 531,205 | +0.44(+1.47%) |
Mar 30, 2011 | 29.63 | 29.95 | 29.50 | 29.63 | 334,650 | +0.22(+0.74%) |
Mar 29, 2011 | 28.95 | 29.44 | 28.76 | 29.41 | 340,991 | +0.41(+1.41%) |
Mar 28, 2011 | 29.29 | 29.46 | 28.95 | 29.00 | 370,676 | -0.34(-1.17%) |
Mar 25, 2011 | 29.09 | 29.58 | 28.60 | 29.35 | 536,752 | +0.38(+1.30%) |
Mar 24, 2011 | 29.01 | 29.13 | 28.61 | 28.97 | 311,107 | +0.21(+0.73%) |
Mar 23, 2011 | 28.81 | 29.01 | 28.41 | 28.76 | 195,042 | -0.12(-0.42%) |
Mar 22, 2011 | 29.09 | 29.24 | 28.71 | 28.88 | 314,761 | -0.14(-0.49%) |
Mar 21, 2011 | 29.22 | 29.24 | 28.22 | 29.03 | 377,166 | +0.70(+2.48%) |
Mar 18, 2011 | 28.22 | 28.43 | 28.18 | 28.32 | 525,960 | +0.30(+1.09%) |
Mar 17, 2011 | 28.16 | 28.44 | 27.87 | 28.02 | 430,409 | +0.24(+0.87%) |
Mar 16, 2011 | 27.84 | 28.09 | 27.48 | 27.78 | 484,674 | -0.06(-0.21%) |
Mar 15, 2011 | 27.57 | 27.99 | 26.87 | 27.84 | 506,516 | -0.36(-1.29%) |
Mar 14, 2011 | 28.15 | 28.47 | 27.86 | 28.20 | 423,582 | -0.14(-0.50%) |
Mar 11, 2011 | 28.13 | 28.41 | 27.98 | 28.34 | 477,429 | +0.02(+0.06%) |
Mar 10, 2011 | 28.75 | 28.83 | 28.24 | 28.33 | 390,421 | -0.83(-2.83%) |
Mar 09, 2011 | 29.03 | 29.23 | 28.82 | 29.15 | 261,159 | +0.12(+0.42%) |
Mar 08, 2011 | 28.43 | 29.27 | 28.40 | 29.03 | 348,562 | +0.44(+1.53%) |
Mar 07, 2011 | 28.96 | 28.96 | 28.28 | 28.59 | 321,788 | -0.17(-0.60%) |
Mar 04, 2011 | 29.28 | 29.39 | 28.50 | 28.77 | 251,916 | -0.55(-1.86%) |
Mar 03, 2011 | 28.20 | 29.40 | 28.16 | 29.31 | 384,887 | +1.35(+4.82%) |
Mar 02, 2011 | 27.78 | 28.17 | 27.60 | 27.96 | 292,516 | +0.21(+0.77%) |
Mar 01, 2011 | 28.35 | 28.35 | 27.51 | 27.75 | 414,143 | -0.46(-1.63%) |
Feb 28, 2011 | 28.04 | 28.36 | 27.89 | 28.21 | 329,678 | +0.36(+1.28%) |
Feb 25, 2011 | 27.62 | 27.98 | 27.51 | 27.85 | 305,057 | +0.32(+1.16%) |
Feb 24, 2011 | 27.39 | 27.83 | 27.17 | 27.53 | 569,316 | +0.16(+0.59%) |
Feb 23, 2011 | 28.55 | 28.55 | 27.00 | 27.37 | 954,507 | -1.08(-3.81%) |
Feb 22, 2011 | 28.85 | 29.24 | 28.33 | 28.45 | 461,191 | -0.58(-2.01%) |
Feb 18, 2011 | 29.60 | 30.43 | 28.68 | 29.04 | 629,836 | +0.43(+1.49%) |
Feb 17, 2011 | 28.36 | 28.75 | 28.36 | 28.61 | 303,579 | +0.26(+0.93%) |
Feb 16, 2011 | 28.03 | 28.40 | 28.03 | 28.35 | 417,089 | +0.43(+1.54%) |
Feb 15, 2011 | 28.07 | 28.22 | 27.88 | 27.92 | 171,312 | -0.19(-0.69%) |
Feb 14, 2011 | 28.16 | 28.28 | 28.04 | 28.11 | 145,327 | +0.04(+0.14%) |
Feb 11, 2011 | 27.66 | 28.14 | 27.64 | 28.07 | 218,398 | +0.30(+1.10%) |
Feb 10, 2011 | 27.66 | 27.85 | 27.50 | 27.77 | 262,652 | +0.02(+0.06%) |
Feb 09, 2011 | 27.61 | 27.82 | 27.38 | 27.75 | 457,770 | -0.05(-0.18%) |
Feb 08, 2011 | 27.54 | 27.84 | 27.51 | 27.80 | 217,750 | +0.20(+0.72%) |
Feb 07, 2011 | 27.43 | 27.62 | 27.40 | 27.60 | 387,966 | +0.18(+0.65%) |
Feb 04, 2011 | 27.26 | 27.47 | 27.18 | 27.43 | 147,019 | +0.12(+0.43%) |
Feb 03, 2011 | 27.22 | 27.36 | 26.93 | 27.31 | 291,420 | +0.00(+0.01%) |
Feb 02, 2011 | 27.18 | 27.61 | 27.11 | 27.30 | 425,730 | +0.07(+0.26%) |
Feb 01, 2011 | 26.87 | 27.26 | 26.68 | 27.23 | 239,180 | +0.47(+1.76%) |
Jan 31, 2011 | 26.28 | 26.93 | 26.20 | 26.76 | 410,201 | +0.57(+2.17%) |
Jan 28, 2011 | 26.96 | 26.96 | 26.14 | 26.19 | 250,498 | -0.71(-2.64%) |
Jan 27, 2011 | 26.97 | 26.99 | 26.66 | 26.90 | 236,897 | -0.07(-0.26%) |
Jan 26, 2011 | 26.61 | 27.17 | 26.61 | 26.98 | 379,580 | +0.49(+1.84%) |
Jan 25, 2011 | 26.58 | 26.58 | 25.89 | 26.49 | 292,936 | -0.19(-0.73%) |
Jan 24, 2011 | 26.41 | 26.77 | 26.19 | 26.68 | 342,482 | +0.23(+0.88%) |
Jan 21, 2011 | 26.83 | 26.87 | 26.38 | 26.45 | 194,591 | -0.21(-0.80%) |
Jan 20, 2011 | 26.78 | 27.11 | 26.55 | 26.66 | 286,182 | -0.27(-1.01%) |
Jan 19, 2011 | 27.71 | 27.71 | 26.80 | 26.94 | 445,996 | -0.73(-2.64%) |
Jan 18, 2011 | 27.21 | 27.72 | 27.10 | 27.67 | 711,432 | +0.47(+1.73%) |
Jan 14, 2011 | 27.14 | 27.24 | 27.04 | 27.20 | 217,165 | +0.05(+0.19%) |
Jan 13, 2011 | 27.10 | 27.27 | 26.94 | 27.15 | 284,922 | +0.01(+0.03%) |
Jan 12, 2011 | 27.37 | 27.37 | 26.90 | 27.14 | 414,394 | +0.06(+0.20%) |
Jan 11, 2011 | 26.57 | 27.29 | 26.49 | 27.08 | 524,824 | +0.65(+2.47%) |
Jan 10, 2011 | 26.05 | 26.55 | 25.93 | 26.43 | 350,136 | +0.29(+1.10%) |
Jan 07, 2011 | 26.22 | 26.35 | 26.02 | 26.14 | 327,800 | +0.01(+0.03%) |
Jan 06, 2011 | 26.31 | 26.44 | 26.02 | 26.13 | 354,362 | -0.19(-0.74%) |
Jan 05, 2011 | 26.07 | 26.50 | 25.89 | 26.33 | 169,555 | +0.17(+0.65%) |
Jan 04, 2011 | 26.40 | 26.43 | 25.85 | 26.16 | 356,647 | -0.21(-0.81%) |
Jan 03, 2011 | 26.01 | 26.50 | 25.83 | 26.37 | 319,121 | +0.58(+2.24%) |
Dec 31, 2010 | 25.91 | 26.17 | 25.78 | 25.79 | 232,887 | -0.15(-0.59%) |
Dec 30, 2010 | 26.13 | 26.27 | 25.94 | 25.95 | 226,368 | -0.23(-0.88%) |
Dec 29, 2010 | 26.25 | 26.43 | 26.16 | 26.18 | 158,308 | -0.05(-0.19%) |
Dec 28, 2010 | 26.30 | 26.39 | 25.96 | 26.23 | 187,754 | -0.05(-0.18%) |
Dec 27, 2010 | 26.18 | 26.40 | 26.03 | 26.27 | 100,116 | -0.00(-0.01%) |
Dec 23, 2010 | 26.38 | 26.47 | 26.26 | 26.28 | 200,715 | -0.09(-0.36%) |
Dec 22, 2010 | 26.21 | 26.49 | 26.21 | 26.37 | 242,232 | +0.24(+0.92%) |
Dec 21, 2010 | 26.01 | 26.23 | 25.97 | 26.13 | 309,602 | +0.20(+0.78%) |
Dec 20, 2010 | 26.16 | 26.16 | 25.92 | 25.93 | 292,071 | -0.07(-0.26%) |
Dec 17, 2010 | 26.10 | 26.16 | 25.93 | 26.00 | 692,309 | -0.06(-0.23%) |
Dec 16, 2010 | 25.96 | 26.07 | 25.87 | 26.06 | 326,844 | +0.10(+0.38%) |
Dec 15, 2010 | 25.95 | 26.14 | 25.77 | 25.96 | 670,600 | -0.06(-0.24%) |
Dec 14, 2010 | 25.66 | 26.11 | 25.66 | 26.02 | 402,525 | +0.30(+1.15%) |
Dec 13, 2010 | 25.63 | 25.88 | 25.51 | 25.73 | 326,742 | +0.17(+0.66%) |
Dec 10, 2010 | 25.11 | 25.58 | 25.08 | 25.56 | 395,231 | +0.50(+1.98%) |
Dec 09, 2010 | 25.10 | 25.16 | 24.95 | 25.06 | 510,908 | +0.10(+0.41%) |
Dec 08, 2010 | 25.06 | 25.10 | 24.85 | 24.96 | 243,414 | -0.04(-0.16%) |
Dec 07, 2010 | 25.19 | 25.22 | 24.91 | 25.00 | 309,077 | -0.04(-0.16%) |
Dec 06, 2010 | 25.00 | 25.09 | 24.85 | 25.04 | 238,105 | +0.02(+0.06%) |
Dec 03, 2010 | 24.81 | 25.08 | 24.75 | 25.02 | 206,185 | +0.06(+0.25%) |
Dec 02, 2010 | 24.67 | 24.97 | 24.64 | 24.96 | 533,035 | +0.26(+1.07%) |
Dec 01, 2010 | 24.54 | 24.78 | 24.43 | 24.69 | 509,130 | +0.38(+1.57%) |
Nov 30, 2010 | 24.14 | 24.37 | 24.03 | 24.31 | 527,493 | -0.02(-0.06%) |
Nov 29, 2010 | 24.28 | 24.37 | 23.99 | 24.33 | 277,241 | -0.13(-0.55%) |
Nov 26, 2010 | 24.29 | 24.59 | 24.29 | 24.46 | 100,357 | -0.08(-0.32%) |
Nov 24, 2010 | 24.14 | 24.54 | 24.54 | 24.54 | 264,153 | +0.58(+2.40%) |
Nov 23, 2010 | 23.92 | 24.03 | 23.68 | 23.96 | 226,973 | -0.29(-1.19%) |
Nov 22, 2010 | 23.77 | 24.32 | 23.77 | 24.25 | 326,790 | +0.26(+1.07%) |
Nov 19, 2010 | 24.06 | 24.07 | 23.85 | 24.00 | 361,386 | -0.08(-0.33%) |
Nov 18, 2010 | 24.05 | 24.28 | 24.02 | 24.07 | 321,522 | +0.33(+1.39%) |
Nov 17, 2010 | 23.98 | 23.99 | 23.66 | 23.74 | 358,269 | -0.23(-0.95%) |
Nov 16, 2010 | 24.05 | 24.09 | 23.74 | 23.97 | 472,099 | -0.24(-0.99%) |
Nov 15, 2010 | 24.17 | 24.46 | 23.95 | 24.21 | 243,431 | +0.20(+0.85%) |
Nov 12, 2010 | 24.23 | 24.49 | 23.92 | 24.01 | 433,920 | -0.45(-1.84%) |
Nov 11, 2010 | 24.25 | 24.58 | 24.16 | 24.46 | 208,973 | -0.07(-0.29%) |
Nov 10, 2010 | 24.29 | 24.56 | 24.08 | 24.53 | 312,321 | +0.22(+0.89%) |
Nov 09, 2010 | 24.53 | 24.54 | 24.20 | 24.31 | 277,616 | -0.16(-0.64%) |
Nov 08, 2010 | 24.28 | 24.48 | 24.21 | 24.47 | 175,278 | +0.03(+0.11%) |
Nov 05, 2010 | 24.35 | 24.51 | 24.28 | 24.44 | 318,550 | +0.05(+0.21%) |
Nov 04, 2010 | 24.16 | 24.40 | 24.16 | 24.39 | 427,049 | +0.37(+1.54%) |
Nov 03, 2010 | 23.88 | 24.08 | 23.74 | 24.02 | 240,555 | +0.10(+0.41%) |
Nov 02, 2010 | 23.83 | 24.01 | 23.72 | 23.92 | 239,416 | +0.35(+1.51%) |
Nov 01, 2010 | 23.70 | 23.90 | 23.29 | 23.57 | 254,700 | +0.00(+0.02%) |
Oct 29, 2010 | 23.52 | 23.70 | 23.47 | 23.56 | 537,085 | -0.07(-0.28%) |
Oct 28, 2010 | 23.65 | 23.80 | 23.44 | 23.63 | 314,083 | +0.17(+0.72%) |
Oct 27, 2010 | 23.53 | 23.54 | 22.97 | 23.46 | 297,470 | -0.52(-2.17%) |
Oct 25, 2010 | 24.19 | 24.23 | 23.94 | 23.98 | 194,087 | +0.01(+0.03%) |
Oct 22, 2010 | 23.97 | 24.03 | 23.81 | 23.97 | 160,785 | +0.03(+0.12%) |
Oct 21, 2010 | 23.68 | 24.10 | 23.47 | 23.94 | 512,572 | +0.26(+1.10%) |
Oct 20, 2010 | 23.06 | 23.73 | 23.03 | 23.68 | 615,521 | +0.76(+3.32%) |
Oct 19, 2010 | 22.58 | 22.96 | 22.58 | 22.92 | 443,020 | +0.02(+0.09%) |
Oct 18, 2010 | 22.82 | 22.98 | 22.80 | 22.90 | 199,525 | +0.11(+0.47%) |
Oct 15, 2010 | 23.24 | 23.41 | 22.67 | 22.80 | 302,990 | -0.17(-0.72%) |
Oct 14, 2010 | 23.22 | 23.29 | 22.94 | 22.96 | 259,814 | -0.25(-1.07%) |
Oct 13, 2010 | 23.03 | 23.36 | 22.95 | 23.21 | 225,446 | +0.27(+1.17%) |
Oct 12, 2010 | 22.93 | 23.01 | 22.63 | 22.94 | 163,129 | -0.10(-0.44%) |
Oct 11, 2010 | 23.06 | 23.11 | 22.91 | 23.05 | 193,159 | -0.09(-0.41%) |
Oct 08, 2010 | 22.99 | 23.21 | 22.83 | 23.14 | 154,163 | +0.20(+0.88%) |
Oct 07, 2010 | 23.05 | 23.15 | 22.80 | 22.94 | 113,112 | +0.05(+0.21%) |
Oct 06, 2010 | 23.05 | 23.07 | 22.74 | 22.89 | 199,439 | -0.15(-0.67%) |
Oct 05, 2010 | 22.64 | 23.13 | 22.56 | 23.05 | 199,236 | +0.71(+3.20%) |
Oct 04, 2010 | 22.85 | 22.93 | 22.11 | 22.33 | 179,075 | -0.54(-2.38%) |
Oct 01, 2010 | 23.02 | 23.02 | 22.61 | 22.88 | 272,957 | +0.08(+0.35%) |
Sep 30, 2010 | 22.77 | 23.12 | 22.69 | 22.80 | 431,427 | +0.13(+0.57%) |
Sep 29, 2010 | 22.55 | 22.78 | 22.31 | 22.67 | 239,647 | +0.03(+0.14%) |
Sep 28, 2010 | 22.54 | 22.70 | 22.12 | 22.64 | 157,970 | +0.16(+0.70%) |
Sep 27, 2010 | 22.61 | 22.70 | 22.32 | 22.48 | 179,662 | -0.20(-0.87%) |
Sep 24, 2010 | 22.16 | 22.72 | 21.90 | 22.67 | 260,446 | +0.87(+3.97%) |
Sep 23, 2010 | 22.07 | 22.27 | 21.80 | 21.81 | 233,645 | -0.32(-1.46%) |
Sep 22, 2010 | 22.44 | 22.60 | 22.03 | 22.13 | 180,325 | -0.35(-1.56%) |
Sep 21, 2010 | 22.74 | 22.74 | 22.40 | 22.48 | 237,248 | -0.30(-1.33%) |
Sep 20, 2010 | 22.48 | 22.81 | 22.39 | 22.78 | 210,071 | +0.42(+1.86%) |
Sep 17, 2010 | 22.30 | 22.42 | 21.91 | 22.37 | 381,744 | +0.17(+0.76%) |
Sep 15, 2010 | 22.04 | 22.29 | 22.00 | 22.20 | 208,428 | +0.05(+0.21%) |
Sep 14, 2010 | 21.99 | 22.28 | 21.80 | 22.15 | 240,007 | +0.13(+0.61%) |
Sep 13, 2010 | 21.82 | 22.12 | 21.82 | 22.02 | 224,805 | +0.38(+1.74%) |
Sep 10, 2010 | 21.58 | 21.68 | 21.50 | 21.64 | 126,771 | +0.15(+0.71%) |
Sep 09, 2010 | 21.63 | 21.79 | 21.39 | 21.49 | 95,170 | -0.01(-0.04%) |
Sep 08, 2010 | 21.36 | 21.61 | 21.33 | 21.49 | 144,452 | +0.14(+0.64%) |
Sep 07, 2010 | 21.37 | 21.53 | 21.17 | 21.36 | 223,460 | -0.04(-0.20%) |
Sep 03, 2010 | 21.36 | 21.58 | 21.27 | 21.40 | 162,683 | +0.34(+1.61%) |
Sep 02, 2010 | 20.66 | 21.07 | 20.46 | 21.06 | 272,419 | +0.33(+1.61%) |
Sep 01, 2010 | 19.84 | 20.76 | 19.70 | 20.73 | 431,528 | +1.23(+6.34%) |
Aug 31, 2010 | 19.65 | 19.79 | 19.29 | 19.49 | 502,002 | -0.21(-1.08%) |
Aug 30, 2010 | 20.15 | 20.39 | 19.69 | 19.70 | 189,646 | -0.48(-2.38%) |
Aug 27, 2010 | 19.80 | 20.30 | 19.57 | 20.18 | 207,966 | +0.59(+2.99%) |
Aug 26, 2010 | 19.90 | 20.04 | 19.58 | 19.60 | 257,078 | -0.26(-1.33%) |
Aug 25, 2010 | 19.74 | 19.93 | 19.48 | 19.86 | 178,398 | -0.05(-0.24%) |
Aug 24, 2010 | 20.06 | 20.23 | 19.67 | 19.91 | 224,319 | -0.33(-1.63%) |
Aug 23, 2010 | 20.63 | 20.74 | 20.24 | 20.24 | 132,513 | -0.29(-1.42%) |
Aug 20, 2010 | 20.55 | 20.55 | 20.26 | 20.53 | 126,227 | -0.15(-0.74%) |
Aug 19, 2010 | 21.10 | 21.10 | 20.51 | 20.68 | 190,829 | -0.53(-2.52%) |
Aug 18, 2010 | 21.09 | 21.31 | 20.86 | 21.22 | 197,508 | +0.15(+0.69%) |
Aug 17, 2010 | 20.82 | 21.23 | 20.82 | 21.07 | 170,320 | +0.50(+2.43%) |
Aug 16, 2010 | 20.39 | 20.66 | 20.35 | 20.57 | 214,485 | +0.02(+0.08%) |
Aug 13, 2010 | 20.65 | 20.75 | 20.51 | 20.56 | 193,481 | -0.15(-0.70%) |
Aug 12, 2010 | 20.57 | 20.87 | 20.40 | 20.70 | 319,279 | -0.12(-0.59%) |
Aug 11, 2010 | 21.41 | 21.47 | 20.73 | 20.83 | 256,330 | -0.96(-4.40%) |
Aug 10, 2010 | 21.78 | 22.04 | 21.55 | 21.79 | 166,016 | -0.14(-0.65%) |
Aug 09, 2010 | 21.88 | 22.04 | 21.76 | 21.93 | 196,016 | +0.15(+0.67%) |
Aug 06, 2010 | 21.69 | 21.95 | 21.48 | 21.78 | 210,081 | -0.19(-0.88%) |
Aug 05, 2010 | 21.81 | 22.07 | 21.81 | 21.97 | 106,660 | -0.05(-0.21%) |
Aug 04, 2010 | 21.84 | 22.13 | 21.81 | 22.02 | 174,907 | +0.21(+0.97%) |
Aug 03, 2010 | 21.94 | 22.14 | 21.73 | 21.81 | 256,806 | -0.18(-0.82%) |
Aug 02, 2010 | 22.03 | 22.13 | 21.73 | 21.99 | 408,454 | +0.27(+1.25%) |
Jul 30, 2010 | 21.35 | 21.80 | 21.35 | 21.72 | 325,783 | +0.09(+0.40%) |
Jul 29, 2010 | 21.67 | 21.93 | 21.44 | 21.63 | 332,106 | +0.09(+0.40%) |
Jul 28, 2010 | 22.12 | 22.25 | 21.45 | 21.55 | 405,764 | -0.56(-2.53%) |
Jul 27, 2010 | 22.21 | 22.36 | 21.93 | 22.10 | 538,084 | +0.11(+0.52%) |
Jul 26, 2010 | 21.59 | 21.99 | 21.25 | 21.99 | 580,183 | +0.46(+2.12%) |
Jul 23, 2010 | 20.95 | 21.53 | 20.71 | 21.53 | 292,498 | +0.48(+2.28%) |
Jul 22, 2010 | 20.51 | 21.10 | 20.51 | 21.05 | 291,122 | +0.83(+4.12%) |
Jul 21, 2010 | 20.40 | 20.66 | 20.15 | 20.22 | 210,249 | -0.02(-0.10%) |
Jul 20, 2010 | 19.68 | 20.28 | 19.63 | 20.24 | 264,492 | +0.35(+1.74%) |
Jul 19, 2010 | 19.77 | 20.07 | 19.53 | 19.89 | 241,749 | +0.17(+0.84%) |
Jul 16, 2010 | 20.33 | 20.46 | 19.68 | 19.73 | 223,277 | -0.85(-4.13%) |
Jul 15, 2010 | 20.75 | 20.75 | 20.18 | 20.58 | 186,054 | -0.10(-0.49%) |
Jul 14, 2010 | 20.63 | 20.78 | 20.42 | 20.68 | 333,415 | -0.05(-0.23%) |
Jul 13, 2010 | 20.45 | 20.77 | 20.33 | 20.73 | 337,046 | +0.50(+2.49%) |
Jul 12, 2010 | 20.25 | 20.44 | 20.00 | 20.22 | 499,160 | -0.08(-0.41%) |
Jul 09, 2010 | 19.92 | 20.32 | 19.84 | 20.31 | 301,435 | +0.35(+1.73%) |
Jul 08, 2010 | 19.89 | 20.20 | 19.76 | 19.96 | 402,253 | +0.28(+1.40%) |
Jul 07, 2010 | 19.29 | 19.71 | 18.98 | 19.68 | 678,430 | +0.38(+1.96%) |
Jul 06, 2010 | 19.84 | 20.00 | 19.05 | 19.31 | 569,454 | -0.15(-0.79%) |
Jul 02, 2010 | 19.84 | 19.90 | 19.39 | 19.46 | 272,544 | -0.30(-1.49%) |
Jul 01, 2010 | 20.04 | 20.04 | 19.17 | 19.76 | 405,154 | -0.30(-1.49%) |
Jun 30, 2010 | 20.11 | 20.55 | 19.96 | 20.05 | 660,767 | -0.15(-0.76%) |
Jun 29, 2010 | 20.62 | 20.67 | 20.04 | 20.21 | 529,528 | -0.74(-3.53%) |
Jun 25, 2010 | 20.66 | 20.96 | 20.41 | 20.95 | 3,659,661 | +0.30(+1.46%) |
Jun 24, 2010 | 21.01 | 21.17 | 20.61 | 20.65 | 440,210 | -0.54(-2.54%) |
Jun 23, 2010 | 21.48 | 21.48 | 20.98 | 21.18 | 522,275 | -0.35(-1.62%) |
Jun 22, 2010 | 21.93 | 22.19 | 21.52 | 21.53 | 640,272 | -0.37(-1.68%) |
Jun 21, 2010 | 22.13 | 22.45 | 21.83 | 21.90 | 526,714 | -0.09(-0.41%) |
Jun 18, 2010 | 21.71 | 22.07 | 21.63 | 21.99 | 388,076 | +0.31(+1.41%) |
Jun 17, 2010 | 21.90 | 21.99 | 21.46 | 21.68 | 199,223 | -0.21(-0.97%) |
Jun 16, 2010 | 21.76 | 21.97 | 21.76 | 21.90 | 258,510 | -0.08(-0.37%) |
Jun 15, 2010 | 21.30 | 22.04 | 21.24 | 21.98 | 301,022 | +0.79(+3.72%) |
Jun 14, 2010 | 20.94 | 21.49 | 20.94 | 21.19 | 452,105 | +0.37(+1.77%) |
Jun 11, 2010 | 20.51 | 20.85 | 20.51 | 20.82 | 277,867 | +0.03(+0.15%) |
Jun 10, 2010 | 20.51 | 20.89 | 20.40 | 20.79 | 269,995 | +0.72(+3.60%) |
Jun 09, 2010 | 20.25 | 20.48 | 20.00 | 20.07 | 402,433 | +0.03(+0.16%) |
Jun 08, 2010 | 20.19 | 20.26 | 19.62 | 20.04 | 387,071 | -0.14(-0.70%) |
Jun 07, 2010 | 20.63 | 20.77 | 20.15 | 20.18 | 482,670 | -0.33(-1.63%) |
Jun 04, 2010 | 21.39 | 21.74 | 20.45 | 20.51 | 465,973 | -1.31(-6.00%) |
Jun 03, 2010 | 21.68 | 22.12 | 21.39 | 21.82 | 239,837 | +0.06(+0.27%) |
Jun 02, 2010 | 21.29 | 21.76 | 20.81 | 21.76 | 382,603 | +0.55(+2.57%) |
Jun 01, 2010 | 21.68 | 21.96 | 21.22 | 21.22 | 389,807 | -0.67(-3.06%) |
May 28, 2010 | 21.95 | 22.13 | 21.77 | 21.89 | 541,397 | -0.06(-0.29%) |
May 27, 2010 | 21.71 | 21.97 | 21.49 | 21.95 | 463,518 | +0.71(+3.34%) |
May 26, 2010 | 21.02 | 21.67 | 20.79 | 21.24 | 833,388 | +0.27(+1.29%) |
May 25, 2010 | 20.46 | 21.05 | 20.05 | 20.97 | 896,242 | -0.00(-0.02%) |
May 24, 2010 | 20.77 | 21.29 | 20.36 | 20.97 | 730,184 | +0.07(+0.32%) |
May 21, 2010 | 20.21 | 20.94 | 20.04 | 20.91 | 644,043 | +0.46(+2.23%) |
May 20, 2010 | 20.35 | 20.80 | 20.26 | 20.45 | 999,162 | -0.75(-3.52%) |
May 19, 2010 | 21.82 | 21.88 | 20.92 | 21.20 | 844,622 | -0.82(-3.74%) |
May 18, 2010 | 22.10 | 22.45 | 21.89 | 22.02 | 1,022,982 | -0.05(-0.25%) |
May 17, 2010 | 22.85 | 23.16 | 21.73 | 22.08 | 696,475 | -0.58(-2.58%) |
May 14, 2010 | 23.45 | 23.45 | 22.45 | 22.66 | 356,664 | -0.97(-4.12%) |
May 13, 2010 | 23.34 | 23.93 | 23.28 | 23.63 | 485,490 | +0.26(+1.11%) |
May 12, 2010 | 22.88 | 23.54 | 22.75 | 23.38 | 308,942 | +0.60(+2.64%) |
May 11, 2010 | 22.80 | 23.06 | 22.03 | 22.78 | 376,265 | +0.20(+0.90%) |
May 10, 2010 | 22.16 | 22.69 | 21.75 | 22.57 | 695,688 | +1.12(+5.21%) |
May 07, 2010 | 21.76 | 21.98 | 21.10 | 21.45 | 957,528 | -0.32(-1.48%) |
May 06, 2010 | 22.54 | 23.00 | 20.89 | 21.78 | 766,113 | -0.90(-3.96%) |
May 05, 2010 | 22.94 | 23.16 | 22.64 | 22.67 | 418,970 | -0.62(-2.68%) |
May 04, 2010 | 23.73 | 23.78 | 23.23 | 23.30 | 804,808 | -0.94(-3.88%) |
May 03, 2010 | 23.70 | 24.39 | 23.53 | 24.24 | 418,509 | +0.71(+3.01%) |
Apr 30, 2010 | 24.11 | 24.44 | 23.51 | 23.53 | 542,236 | -0.61(-2.53%) |
Apr 29, 2010 | 23.80 | 24.25 | 23.74 | 24.14 | 430,215 | +0.46(+1.94%) |
Apr 28, 2010 | 23.88 | 24.07 | 23.46 | 23.68 | 629,079 | +0.00(+0.02%) |
Apr 27, 2010 | 23.72 | 23.95 | 23.23 | 23.68 | 868,254 | -0.29(-1.23%) |
Apr 26, 2010 | 23.88 | 24.66 | 23.54 | 23.97 | 654,053 | +0.03(+0.11%) |
Apr 23, 2010 | 23.76 | 24.00 | 23.73 | 23.94 | 492,952 | +0.28(+1.18%) |
Apr 22, 2010 | 23.06 | 23.75 | 22.83 | 23.67 | 494,976 | +0.34(+1.45%) |
Apr 21, 2010 | 23.30 | 23.60 | 23.19 | 23.33 | 725,993 | +0.09(+0.39%) |
Apr 20, 2010 | 23.43 | 23.78 | 23.19 | 23.24 | 913,243 | +0.01(+0.03%) |
Apr 19, 2010 | 23.52 | 23.89 | 22.99 | 23.23 | 908,939 | +0.24(+1.06%) |
Apr 16, 2010 | 23.47 | 23.49 | 22.89 | 22.99 | 801,639 | -0.69(-2.92%) |
Apr 15, 2010 | 23.43 | 23.79 | 23.41 | 23.68 | 429,848 | +0.14(+0.60%) |
Apr 14, 2010 | 23.42 | 23.60 | 23.29 | 23.54 | 658,413 | +0.25(+1.08%) |
Apr 13, 2010 | 23.16 | 23.43 | 23.01 | 23.29 | 883,044 | -0.02(-0.10%) |
Apr 12, 2010 | 22.79 | 23.58 | 22.77 | 23.31 | 1,158,006 | +0.53(+2.32%) |
Apr 09, 2010 | 22.36 | 22.78 | 22.29 | 22.78 | 412,561 | +0.45(+2.04%) |
Apr 08, 2010 | 22.28 | 22.36 | 22.05 | 22.32 | 325,877 | +0.13(+0.58%) |
Apr 07, 2010 | 22.01 | 22.27 | 21.99 | 22.19 | 366,787 | +0.15(+0.68%) |
Apr 06, 2010 | 21.84 | 22.16 | 21.73 | 22.05 | 216,943 | +0.02(+0.11%) |
Apr 05, 2010 | 21.70 | 22.03 | 21.70 | 22.02 | 629,667 | +0.40(+1.83%) |