Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.71 | 30.23 | 29.36 | 30.18 | 529,189 | +0.44(+1.47%) |
Mar 30, 2011 | 29.74 | 30.07 | 29.62 | 29.74 | 333,381 | +0.22(+0.74%) |
Mar 29, 2011 | 29.06 | 29.55 | 28.87 | 29.52 | 339,697 | +0.47(+1.63%) |
Mar 28, 2011 | 29.34 | 29.51 | 29.00 | 29.05 | 370,052 | -0.34(-1.17%) |
Mar 25, 2011 | 29.14 | 29.63 | 28.65 | 29.40 | 535,850 | +0.38(+1.30%) |
Mar 24, 2011 | 29.06 | 29.18 | 28.66 | 29.02 | 310,584 | +0.21(+0.73%) |
Mar 23, 2011 | 28.85 | 29.06 | 28.45 | 28.81 | 194,714 | -0.12(-0.42%) |
Mar 22, 2011 | 29.14 | 29.29 | 28.76 | 28.93 | 314,232 | -0.14(-0.49%) |
Mar 21, 2011 | 29.27 | 29.29 | 28.27 | 29.08 | 376,532 | +0.70(+2.48%) |
Mar 18, 2011 | 28.26 | 28.48 | 28.22 | 28.37 | 525,076 | +0.30(+1.09%) |
Mar 17, 2011 | 28.20 | 28.49 | 27.92 | 28.07 | 429,685 | +0.24(+0.87%) |
Mar 16, 2011 | 27.89 | 28.14 | 27.53 | 27.82 | 483,859 | -0.06(-0.21%) |
Mar 15, 2011 | 27.61 | 28.04 | 26.92 | 27.88 | 505,665 | -0.36(-1.29%) |
Mar 14, 2011 | 28.19 | 28.52 | 27.90 | 28.25 | 422,869 | -0.14(-0.50%) |
Mar 11, 2011 | 28.18 | 28.45 | 28.03 | 28.39 | 476,626 | +0.02(+0.06%) |
Mar 10, 2011 | 28.80 | 28.88 | 28.28 | 28.38 | 389,764 | -0.83(-2.83%) |
Mar 09, 2011 | 29.08 | 29.28 | 28.87 | 29.20 | 260,720 | +0.12(+0.42%) |
Mar 08, 2011 | 28.48 | 29.32 | 28.45 | 29.08 | 347,976 | +0.44(+1.53%) |
Mar 07, 2011 | 29.01 | 29.01 | 28.32 | 28.64 | 321,247 | -0.17(-0.60%) |
Mar 04, 2011 | 29.33 | 29.44 | 28.55 | 28.81 | 251,492 | -0.55(-1.86%) |
Mar 03, 2011 | 28.24 | 29.45 | 28.20 | 29.36 | 384,239 | +1.35(+4.82%) |
Mar 02, 2011 | 27.82 | 28.22 | 27.65 | 28.01 | 292,024 | +0.21(+0.77%) |
Mar 01, 2011 | 28.40 | 28.40 | 27.55 | 27.80 | 413,447 | -0.46(-1.63%) |
Feb 28, 2011 | 28.09 | 28.41 | 27.94 | 28.26 | 329,123 | +0.36(+1.28%) |
Feb 25, 2011 | 27.66 | 28.03 | 27.56 | 27.90 | 304,544 | +0.32(+1.16%) |
Feb 24, 2011 | 27.44 | 27.88 | 27.22 | 27.58 | 568,359 | +0.16(+0.59%) |
Feb 23, 2011 | 28.60 | 28.60 | 27.04 | 27.42 | 952,902 | -1.08(-3.81%) |
Feb 22, 2011 | 28.90 | 29.29 | 28.38 | 28.50 | 460,416 | -0.59(-2.01%) |
Feb 18, 2011 | 29.65 | 30.48 | 28.73 | 29.09 | 628,777 | +0.43(+1.49%) |
Feb 17, 2011 | 28.40 | 28.80 | 28.40 | 28.66 | 303,069 | +0.27(+0.93%) |
Feb 16, 2011 | 28.08 | 28.45 | 28.08 | 28.39 | 416,387 | +0.43(+1.54%) |
Feb 15, 2011 | 28.12 | 28.27 | 27.93 | 27.96 | 171,023 | -0.19(-0.69%) |
Feb 14, 2011 | 28.20 | 28.32 | 28.09 | 28.16 | 145,082 | +0.04(+0.14%) |
Feb 11, 2011 | 27.71 | 28.18 | 27.68 | 28.12 | 218,030 | +0.30(+1.10%) |
Feb 10, 2011 | 27.71 | 27.90 | 27.55 | 27.81 | 262,210 | +0.02(+0.06%) |
Feb 09, 2011 | 27.65 | 27.86 | 27.43 | 27.80 | 457,000 | -0.05(-0.18%) |
Feb 08, 2011 | 27.59 | 27.88 | 27.55 | 27.85 | 217,384 | +0.20(+0.72%) |
Feb 07, 2011 | 27.47 | 27.67 | 27.44 | 27.65 | 387,314 | +0.18(+0.65%) |
Feb 04, 2011 | 27.31 | 27.51 | 27.22 | 27.47 | 146,772 | +0.12(+0.43%) |
Feb 03, 2011 | 27.26 | 27.41 | 26.98 | 27.35 | 290,930 | +0.00(+0.01%) |
Feb 02, 2011 | 27.23 | 27.66 | 27.16 | 27.35 | 425,014 | +0.07(+0.26%) |
Feb 01, 2011 | 26.91 | 27.31 | 26.72 | 27.28 | 238,778 | +0.47(+1.76%) |
Jan 31, 2011 | 26.32 | 26.98 | 26.25 | 26.81 | 409,511 | +0.57(+2.17%) |
Jan 28, 2011 | 27.01 | 27.01 | 26.18 | 26.24 | 250,077 | -0.71(-2.64%) |
Jan 27, 2011 | 27.02 | 27.04 | 26.70 | 26.95 | 236,499 | -0.07(-0.26%) |
Jan 26, 2011 | 26.65 | 27.22 | 26.65 | 27.02 | 378,942 | +0.49(+1.83%) |
Jan 25, 2011 | 26.63 | 26.63 | 25.93 | 26.53 | 292,444 | -0.19(-0.73%) |
Jan 24, 2011 | 26.46 | 26.82 | 26.23 | 26.73 | 341,906 | +0.23(+0.88%) |
Jan 21, 2011 | 26.87 | 26.91 | 26.43 | 26.49 | 194,264 | -0.21(-0.80%) |
Jan 20, 2011 | 26.82 | 27.16 | 26.60 | 26.71 | 285,701 | -0.27(-1.01%) |
Jan 19, 2011 | 27.75 | 27.75 | 26.85 | 26.98 | 445,246 | -0.73(-2.64%) |
Jan 18, 2011 | 27.26 | 27.77 | 27.14 | 27.71 | 710,236 | +0.47(+1.73%) |
Jan 14, 2011 | 27.18 | 27.29 | 27.09 | 27.24 | 216,800 | +0.05(+0.19%) |
Jan 13, 2011 | 27.15 | 27.32 | 26.99 | 27.19 | 284,443 | +0.01(+0.03%) |
Jan 12, 2011 | 27.42 | 27.42 | 26.94 | 27.18 | 413,697 | +0.06(+0.20%) |
Jan 11, 2011 | 26.62 | 27.33 | 26.53 | 27.13 | 523,941 | +0.65(+2.47%) |
Jan 10, 2011 | 26.09 | 26.60 | 25.98 | 26.47 | 349,548 | +0.29(+1.10%) |
Jan 07, 2011 | 26.26 | 26.40 | 26.06 | 26.19 | 327,249 | +0.01(+0.03%) |
Jan 06, 2011 | 26.35 | 26.49 | 26.07 | 26.18 | 353,766 | -0.19(-0.74%) |
Jan 05, 2011 | 26.11 | 26.54 | 25.94 | 26.37 | 169,270 | +0.17(+0.65%) |
Jan 04, 2011 | 26.44 | 26.47 | 25.89 | 26.20 | 356,047 | -0.21(-0.81%) |
Jan 03, 2011 | 26.06 | 26.54 | 25.88 | 26.42 | 318,584 | +0.58(+2.24%) |
Dec 31, 2010 | 25.95 | 26.21 | 25.83 | 25.84 | 232,495 | -0.15(-0.59%) |
Dec 30, 2010 | 26.17 | 26.31 | 25.99 | 25.99 | 225,988 | -0.23(-0.88%) |
Dec 29, 2010 | 26.30 | 26.48 | 26.20 | 26.22 | 158,041 | +0.01(+0.05%) |
Dec 28, 2010 | 26.28 | 26.37 | 25.95 | 26.21 | 187,877 | -0.05(-0.18%) |
Dec 27, 2010 | 26.16 | 26.38 | 26.01 | 26.26 | 100,182 | -0.00(-0.01%) |
Dec 23, 2010 | 26.36 | 26.46 | 26.25 | 26.26 | 200,846 | -0.09(-0.36%) |
Dec 22, 2010 | 26.19 | 26.47 | 26.19 | 26.36 | 242,391 | +0.24(+0.92%) |
Dec 21, 2010 | 25.99 | 26.21 | 25.96 | 26.12 | 309,805 | +0.20(+0.78%) |
Dec 20, 2010 | 26.14 | 26.14 | 25.90 | 25.91 | 292,262 | -0.07(-0.26%) |
Dec 17, 2010 | 26.08 | 26.14 | 25.91 | 25.98 | 692,762 | -0.06(-0.23%) |
Dec 16, 2010 | 25.95 | 26.06 | 25.85 | 26.04 | 327,058 | +0.10(+0.38%) |
Dec 15, 2010 | 25.93 | 26.12 | 25.75 | 25.94 | 671,040 | -0.06(-0.24%) |
Dec 14, 2010 | 25.65 | 26.10 | 25.65 | 26.00 | 402,789 | +0.30(+1.15%) |
Dec 13, 2010 | 25.61 | 25.86 | 25.50 | 25.71 | 326,956 | +0.17(+0.66%) |
Dec 10, 2010 | 25.10 | 25.56 | 25.06 | 25.54 | 395,490 | +0.50(+1.98%) |
Dec 09, 2010 | 25.08 | 25.15 | 24.94 | 25.04 | 511,243 | +0.10(+0.41%) |
Dec 08, 2010 | 25.04 | 25.08 | 24.83 | 24.94 | 243,573 | -0.04(-0.16%) |
Dec 07, 2010 | 25.17 | 25.20 | 24.89 | 24.98 | 309,279 | -0.04(-0.16%) |
Dec 06, 2010 | 24.98 | 25.07 | 24.84 | 25.02 | 238,261 | +0.02(+0.06%) |
Dec 03, 2010 | 24.79 | 25.06 | 24.74 | 25.00 | 206,321 | +0.06(+0.25%) |
Dec 02, 2010 | 24.66 | 24.95 | 24.62 | 24.94 | 533,384 | +0.26(+1.07%) |
Dec 01, 2010 | 24.52 | 24.77 | 24.41 | 24.68 | 509,463 | +0.38(+1.57%) |
Nov 30, 2010 | 24.12 | 24.35 | 24.02 | 24.29 | 527,839 | -0.02(-0.06%) |
Nov 29, 2010 | 24.26 | 24.36 | 23.98 | 24.31 | 277,422 | -0.13(-0.55%) |
Nov 26, 2010 | 24.28 | 24.57 | 24.28 | 24.44 | 100,423 | -0.08(-0.32%) |
Nov 24, 2010 | 24.12 | 24.52 | 24.52 | 24.52 | 264,326 | +0.58(+2.40%) |
Nov 23, 2010 | 23.91 | 24.02 | 23.67 | 23.95 | 227,122 | -0.29(-1.19%) |
Nov 22, 2010 | 23.75 | 24.31 | 23.75 | 24.24 | 327,005 | +0.26(+1.07%) |
Nov 19, 2010 | 24.05 | 24.06 | 23.83 | 23.98 | 361,623 | -0.08(-0.33%) |
Nov 18, 2010 | 24.03 | 24.26 | 24.00 | 24.06 | 321,733 | +0.33(+1.40%) |
Nov 17, 2010 | 23.96 | 23.98 | 23.64 | 23.73 | 358,504 | -0.23(-0.95%) |
Nov 16, 2010 | 24.03 | 24.07 | 23.72 | 23.96 | 472,409 | -0.24(-0.99%) |
Nov 15, 2010 | 24.15 | 24.44 | 23.93 | 24.20 | 243,591 | +0.20(+0.85%) |
Nov 12, 2010 | 24.22 | 24.47 | 23.91 | 23.99 | 434,204 | -0.45(-1.84%) |
Nov 11, 2010 | 24.23 | 24.56 | 24.15 | 24.44 | 209,110 | -0.07(-0.29%) |
Nov 10, 2010 | 24.28 | 24.54 | 24.06 | 24.51 | 312,525 | +0.22(+0.89%) |
Nov 09, 2010 | 24.52 | 24.52 | 24.18 | 24.29 | 277,798 | -0.16(-0.64%) |
Nov 08, 2010 | 24.27 | 24.46 | 24.20 | 24.45 | 175,393 | +0.03(+0.11%) |
Nov 05, 2010 | 24.34 | 24.50 | 24.26 | 24.42 | 318,759 | +0.05(+0.21%) |
Nov 04, 2010 | 24.15 | 24.38 | 24.15 | 24.37 | 427,329 | +0.37(+1.54%) |
Nov 03, 2010 | 23.87 | 24.07 | 23.72 | 24.00 | 240,713 | +0.10(+0.41%) |
Nov 02, 2010 | 23.81 | 23.99 | 23.70 | 23.90 | 239,573 | +0.35(+1.51%) |
Nov 01, 2010 | 23.69 | 23.88 | 23.27 | 23.55 | 254,867 | +0.00(+0.02%) |
Oct 29, 2010 | 23.50 | 23.68 | 23.46 | 23.55 | 537,437 | -0.07(-0.28%) |
Oct 28, 2010 | 23.64 | 23.79 | 23.42 | 23.61 | 314,289 | +0.17(+0.72%) |
Oct 27, 2010 | 23.51 | 23.52 | 22.96 | 23.44 | 297,665 | -0.52(-2.17%) |
Oct 25, 2010 | 24.17 | 24.22 | 23.92 | 23.96 | 194,214 | +0.01(+0.03%) |
Oct 22, 2010 | 23.95 | 24.02 | 23.80 | 23.96 | 160,890 | +0.03(+0.11%) |
Oct 21, 2010 | 23.67 | 24.08 | 23.45 | 23.93 | 512,908 | +0.26(+1.10%) |
Oct 20, 2010 | 23.05 | 23.72 | 23.01 | 23.67 | 615,925 | +0.76(+3.32%) |
Oct 19, 2010 | 22.56 | 22.95 | 22.56 | 22.91 | 443,311 | +0.02(+0.09%) |
Oct 18, 2010 | 22.81 | 22.97 | 22.78 | 22.89 | 199,656 | +0.11(+0.47%) |
Oct 15, 2010 | 23.22 | 23.39 | 22.66 | 22.78 | 303,188 | -0.17(-0.72%) |
Oct 14, 2010 | 23.21 | 23.28 | 22.93 | 22.95 | 259,984 | -0.25(-1.07%) |
Oct 13, 2010 | 23.01 | 23.34 | 22.94 | 23.20 | 225,594 | +0.27(+1.17%) |
Oct 12, 2010 | 22.91 | 22.99 | 22.61 | 22.93 | 163,236 | -0.10(-0.44%) |
Oct 11, 2010 | 23.05 | 23.10 | 22.90 | 23.03 | 193,285 | -0.09(-0.41%) |
Oct 08, 2010 | 22.98 | 23.20 | 22.81 | 23.12 | 154,264 | +0.20(+0.88%) |
Oct 07, 2010 | 23.03 | 23.14 | 22.79 | 22.92 | 113,186 | +0.05(+0.21%) |
Oct 06, 2010 | 23.04 | 23.05 | 22.73 | 22.88 | 199,569 | -0.15(-0.67%) |
Oct 05, 2010 | 22.62 | 23.12 | 22.54 | 23.03 | 199,366 | +0.71(+3.20%) |
Oct 04, 2010 | 22.83 | 22.91 | 22.10 | 22.32 | 179,192 | -0.54(-2.38%) |
Oct 01, 2010 | 23.01 | 23.01 | 22.59 | 22.86 | 273,136 | +0.08(+0.35%) |
Sep 30, 2010 | 22.75 | 23.10 | 22.68 | 22.78 | 431,710 | +0.13(+0.57%) |
Sep 29, 2010 | 22.54 | 22.77 | 22.29 | 22.65 | 239,804 | +0.03(+0.14%) |
Sep 28, 2010 | 22.53 | 22.68 | 22.10 | 22.62 | 158,073 | +0.21(+0.95%) |
Sep 27, 2010 | 22.54 | 22.63 | 22.25 | 22.41 | 180,222 | -0.20(-0.87%) |
Sep 24, 2010 | 22.09 | 22.65 | 21.83 | 22.60 | 261,259 | +0.86(+3.97%) |
Sep 23, 2010 | 22.00 | 22.20 | 21.73 | 21.74 | 234,374 | -0.32(-1.46%) |
Sep 22, 2010 | 22.37 | 22.53 | 21.96 | 22.06 | 180,888 | -0.35(-1.56%) |
Sep 21, 2010 | 22.67 | 22.67 | 22.33 | 22.41 | 237,988 | -0.30(-1.33%) |
Sep 20, 2010 | 22.41 | 22.74 | 22.32 | 22.71 | 210,726 | +0.42(+1.86%) |
Sep 17, 2010 | 22.23 | 22.35 | 21.85 | 22.30 | 382,935 | +0.17(+0.76%) |
Sep 15, 2010 | 21.97 | 22.22 | 21.93 | 22.13 | 209,078 | +0.05(+0.21%) |
Sep 14, 2010 | 21.92 | 22.22 | 21.73 | 22.08 | 240,755 | +0.13(+0.61%) |
Sep 13, 2010 | 21.75 | 22.05 | 21.75 | 21.95 | 225,506 | +0.38(+1.74%) |
Sep 10, 2010 | 21.51 | 21.61 | 21.44 | 21.57 | 127,167 | +0.15(+0.71%) |
Sep 09, 2010 | 21.56 | 21.72 | 21.32 | 21.42 | 95,467 | -0.01(-0.04%) |
Sep 08, 2010 | 21.30 | 21.54 | 21.27 | 21.43 | 144,903 | +0.14(+0.64%) |
Sep 07, 2010 | 21.31 | 21.46 | 21.11 | 21.29 | 224,157 | -0.04(-0.20%) |
Sep 03, 2010 | 21.30 | 21.51 | 21.21 | 21.33 | 163,190 | +0.34(+1.61%) |
Sep 02, 2010 | 20.59 | 21.00 | 20.39 | 21.00 | 273,269 | +0.33(+1.61%) |
Sep 01, 2010 | 19.78 | 20.69 | 19.64 | 20.66 | 432,874 | +1.23(+6.34%) |
Aug 31, 2010 | 19.58 | 19.73 | 19.23 | 19.43 | 503,568 | -0.21(-1.08%) |
Aug 30, 2010 | 20.08 | 20.32 | 19.63 | 19.64 | 190,238 | -0.48(-2.38%) |
Aug 27, 2010 | 19.74 | 20.24 | 19.51 | 20.12 | 208,614 | +0.58(+2.99%) |
Aug 26, 2010 | 19.84 | 19.98 | 19.52 | 19.54 | 257,879 | -0.26(-1.33%) |
Aug 25, 2010 | 19.67 | 19.87 | 19.42 | 19.80 | 178,955 | -0.05(-0.24%) |
Aug 24, 2010 | 20.00 | 20.16 | 19.60 | 19.85 | 225,019 | -0.33(-1.63%) |
Aug 23, 2010 | 20.57 | 20.68 | 20.18 | 20.18 | 132,926 | -0.29(-1.42%) |
Aug 20, 2010 | 20.49 | 20.49 | 20.20 | 20.47 | 126,621 | -0.15(-0.74%) |
Aug 19, 2010 | 21.04 | 21.04 | 20.45 | 20.62 | 191,424 | -0.53(-2.52%) |
Aug 18, 2010 | 21.02 | 21.24 | 20.79 | 21.15 | 198,124 | +0.15(+0.69%) |
Aug 17, 2010 | 20.76 | 21.17 | 20.76 | 21.01 | 170,852 | +0.50(+2.43%) |
Aug 16, 2010 | 20.33 | 20.60 | 20.29 | 20.51 | 215,154 | +0.02(+0.08%) |
Aug 13, 2010 | 20.58 | 20.69 | 20.45 | 20.49 | 194,084 | -0.15(-0.70%) |
Aug 12, 2010 | 20.51 | 20.80 | 20.34 | 20.64 | 320,275 | -0.12(-0.59%) |
Aug 11, 2010 | 21.34 | 21.40 | 20.67 | 20.76 | 257,130 | -0.96(-4.41%) |
Aug 10, 2010 | 21.71 | 21.97 | 21.49 | 21.72 | 166,534 | -0.14(-0.65%) |
Aug 09, 2010 | 21.82 | 21.97 | 21.69 | 21.86 | 196,627 | +0.15(+0.67%) |
Aug 06, 2010 | 21.63 | 21.88 | 21.42 | 21.71 | 210,736 | -0.19(-0.88%) |
Aug 05, 2010 | 21.74 | 22.00 | 21.74 | 21.91 | 106,993 | -0.05(-0.21%) |
Aug 04, 2010 | 21.78 | 22.06 | 21.74 | 21.95 | 175,453 | +0.21(+0.97%) |
Aug 03, 2010 | 21.87 | 22.07 | 21.66 | 21.74 | 257,607 | -0.18(-0.82%) |
Aug 02, 2010 | 21.96 | 22.06 | 21.66 | 21.92 | 409,728 | +0.27(+1.25%) |
Jul 30, 2010 | 21.29 | 21.74 | 21.29 | 21.65 | 326,799 | +0.09(+0.40%) |
Jul 29, 2010 | 21.60 | 21.86 | 21.37 | 21.56 | 333,142 | +0.09(+0.40%) |
Jul 28, 2010 | 22.05 | 22.18 | 21.39 | 21.48 | 407,029 | -0.56(-2.53%) |
Jul 27, 2010 | 22.14 | 22.29 | 21.86 | 22.04 | 539,762 | +0.11(+0.52%) |
Jul 26, 2010 | 21.52 | 21.92 | 21.18 | 21.92 | 581,993 | +0.45(+2.12%) |
Jul 23, 2010 | 20.89 | 21.47 | 20.64 | 21.47 | 293,410 | +0.48(+2.28%) |
Jul 22, 2010 | 20.45 | 21.04 | 20.45 | 20.99 | 292,030 | +0.83(+4.12%) |
Jul 21, 2010 | 20.33 | 20.60 | 20.09 | 20.16 | 210,905 | -0.02(-0.10%) |
Jul 20, 2010 | 19.62 | 20.22 | 19.57 | 20.18 | 265,317 | +0.35(+1.74%) |
Jul 19, 2010 | 19.71 | 20.01 | 19.47 | 19.83 | 242,503 | +0.16(+0.84%) |
Jul 16, 2010 | 20.27 | 20.40 | 19.62 | 19.67 | 223,973 | -0.85(-4.13%) |
Jul 15, 2010 | 20.68 | 20.68 | 20.12 | 20.51 | 186,634 | -0.10(-0.49%) |
Jul 14, 2010 | 20.56 | 20.72 | 20.36 | 20.62 | 334,455 | -0.05(-0.23%) |
Jul 13, 2010 | 20.39 | 20.71 | 20.27 | 20.66 | 338,097 | +0.50(+2.49%) |
Jul 12, 2010 | 20.18 | 20.37 | 19.94 | 20.16 | 500,717 | -0.08(-0.41%) |
Jul 09, 2010 | 19.86 | 20.25 | 19.78 | 20.24 | 302,375 | +0.35(+1.73%) |
Jul 08, 2010 | 19.83 | 20.14 | 19.70 | 19.90 | 403,507 | +0.27(+1.40%) |
Jul 07, 2010 | 19.23 | 19.65 | 18.92 | 19.62 | 680,546 | +0.38(+1.96%) |
Jul 06, 2010 | 19.78 | 19.93 | 18.99 | 19.25 | 571,230 | -0.15(-0.79%) |
Jul 02, 2010 | 19.78 | 19.84 | 19.33 | 19.40 | 273,394 | -0.29(-1.49%) |
Jul 01, 2010 | 19.98 | 19.98 | 19.11 | 19.69 | 406,417 | -0.30(-1.49%) |
Jun 30, 2010 | 20.04 | 20.48 | 19.90 | 19.99 | 662,828 | -0.15(-0.76%) |
Jun 29, 2010 | 20.56 | 20.61 | 19.98 | 20.15 | 531,180 | -0.68(-3.28%) |
Jun 25, 2010 | 20.55 | 20.84 | 20.29 | 20.83 | 3,680,750 | +0.30(+1.46%) |
Jun 24, 2010 | 20.89 | 21.05 | 20.49 | 20.53 | 442,747 | -0.53(-2.54%) |
Jun 23, 2010 | 21.35 | 21.35 | 20.86 | 21.06 | 525,285 | -0.35(-1.62%) |
Jun 22, 2010 | 21.80 | 22.06 | 21.40 | 21.41 | 643,962 | -0.37(-1.68%) |
Jun 21, 2010 | 22.01 | 22.32 | 21.70 | 21.78 | 529,749 | -0.09(-0.41%) |
Jun 18, 2010 | 21.59 | 21.94 | 21.51 | 21.86 | 390,312 | +0.30(+1.41%) |
Jun 17, 2010 | 21.78 | 21.86 | 21.34 | 21.56 | 200,371 | -0.21(-0.97%) |
Jun 16, 2010 | 21.63 | 21.85 | 21.63 | 21.77 | 260,000 | -0.08(-0.37%) |
Jun 15, 2010 | 21.17 | 21.91 | 21.12 | 21.85 | 302,756 | +0.78(+3.72%) |
Jun 14, 2010 | 20.82 | 21.37 | 20.82 | 21.07 | 454,710 | +0.37(+1.77%) |
Jun 11, 2010 | 20.39 | 20.73 | 20.39 | 20.70 | 279,468 | +0.03(+0.15%) |
Jun 10, 2010 | 20.39 | 20.77 | 20.28 | 20.67 | 271,551 | +0.72(+3.60%) |
Jun 09, 2010 | 20.13 | 20.36 | 19.88 | 19.95 | 404,752 | +0.03(+0.16%) |
Jun 08, 2010 | 20.07 | 20.15 | 19.51 | 19.92 | 389,302 | -0.14(-0.70%) |
Jun 07, 2010 | 20.51 | 20.66 | 20.04 | 20.06 | 485,452 | -0.33(-1.63%) |
Jun 04, 2010 | 21.26 | 21.61 | 20.33 | 20.39 | 468,658 | -1.30(-6.00%) |
Jun 03, 2010 | 21.56 | 21.99 | 21.27 | 21.70 | 241,219 | +0.06(+0.27%) |
Jun 02, 2010 | 21.17 | 21.64 | 20.69 | 21.64 | 384,807 | +0.54(+2.57%) |
Jun 01, 2010 | 21.55 | 21.84 | 21.10 | 21.10 | 392,053 | -0.67(-3.06%) |
May 28, 2010 | 21.83 | 22.01 | 21.65 | 21.76 | 544,517 | -0.06(-0.29%) |
May 27, 2010 | 21.59 | 21.85 | 21.37 | 21.83 | 466,189 | +0.71(+3.34%) |
May 26, 2010 | 20.90 | 21.55 | 20.68 | 21.12 | 838,190 | +0.27(+1.29%) |
May 25, 2010 | 20.35 | 20.93 | 19.93 | 20.85 | 901,406 | -0.00(-0.02%) |
May 24, 2010 | 20.66 | 21.17 | 20.24 | 20.85 | 734,392 | +0.07(+0.32%) |
May 21, 2010 | 20.09 | 20.82 | 19.92 | 20.79 | 647,754 | +0.45(+2.23%) |
May 20, 2010 | 20.23 | 20.68 | 20.15 | 20.34 | 1,004,920 | -0.74(-3.52%) |
May 19, 2010 | 21.70 | 21.76 | 20.80 | 21.08 | 849,489 | -0.82(-3.74%) |
May 18, 2010 | 21.97 | 22.32 | 21.76 | 21.90 | 1,028,877 | -0.05(-0.25%) |
May 17, 2010 | 22.72 | 23.03 | 21.60 | 21.95 | 700,489 | -0.58(-2.58%) |
May 14, 2010 | 23.31 | 23.31 | 22.33 | 22.53 | 358,719 | -0.97(-4.12%) |
May 13, 2010 | 23.20 | 23.80 | 23.15 | 23.50 | 488,288 | +0.26(+1.11%) |
May 12, 2010 | 22.75 | 23.40 | 22.62 | 23.24 | 310,722 | +0.60(+2.64%) |
May 11, 2010 | 22.66 | 22.93 | 21.90 | 22.64 | 378,433 | +0.20(+0.90%) |
May 10, 2010 | 22.03 | 22.56 | 21.62 | 22.44 | 699,697 | +1.11(+5.21%) |
May 07, 2010 | 21.63 | 21.85 | 20.98 | 21.33 | 963,046 | -0.32(-1.48%) |
May 06, 2010 | 22.41 | 22.87 | 20.77 | 21.65 | 770,528 | -0.89(-3.96%) |
May 05, 2010 | 22.81 | 23.03 | 22.51 | 22.54 | 421,384 | -0.62(-2.68%) |
May 04, 2010 | 23.59 | 23.65 | 23.10 | 23.16 | 809,446 | -0.94(-3.88%) |
May 03, 2010 | 23.56 | 24.25 | 23.40 | 24.10 | 420,920 | +0.70(+3.01%) |
Apr 30, 2010 | 23.97 | 24.30 | 23.38 | 23.40 | 545,361 | -0.61(-2.53%) |
Apr 29, 2010 | 23.66 | 24.11 | 23.61 | 24.00 | 432,694 | +0.46(+1.94%) |
Apr 28, 2010 | 23.74 | 23.94 | 23.33 | 23.55 | 632,704 | +0.00(+0.02%) |
Apr 27, 2010 | 23.59 | 23.82 | 23.10 | 23.54 | 873,257 | -0.29(-1.23%) |
Apr 26, 2010 | 23.74 | 24.52 | 23.41 | 23.83 | 657,823 | +0.03(+0.11%) |
Apr 23, 2010 | 23.62 | 23.87 | 23.59 | 23.81 | 495,792 | +0.28(+1.18%) |
Apr 22, 2010 | 22.93 | 23.61 | 22.70 | 23.53 | 497,828 | +0.34(+1.45%) |
Apr 21, 2010 | 23.17 | 23.46 | 23.05 | 23.19 | 730,177 | +0.09(+0.39%) |
Apr 20, 2010 | 23.30 | 23.64 | 23.05 | 23.11 | 918,505 | +0.01(+0.03%) |
Apr 19, 2010 | 23.39 | 23.76 | 22.86 | 23.10 | 914,177 | +0.24(+1.06%) |
Apr 16, 2010 | 23.34 | 23.35 | 22.75 | 22.86 | 806,259 | -0.69(-2.92%) |
Apr 15, 2010 | 23.30 | 23.66 | 23.27 | 23.54 | 432,325 | +0.14(+0.60%) |
Apr 14, 2010 | 23.29 | 23.46 | 23.16 | 23.40 | 662,207 | +0.25(+1.08%) |
Apr 13, 2010 | 23.03 | 23.30 | 22.88 | 23.15 | 888,133 | -0.02(-0.10%) |
Apr 12, 2010 | 22.66 | 23.44 | 22.64 | 23.18 | 1,164,679 | +0.53(+2.32%) |
Apr 09, 2010 | 22.23 | 22.65 | 22.17 | 22.65 | 414,939 | +0.45(+2.04%) |
Apr 08, 2010 | 22.15 | 22.23 | 21.92 | 22.20 | 327,755 | +0.13(+0.58%) |
Apr 07, 2010 | 21.88 | 22.15 | 21.86 | 22.07 | 368,901 | +0.15(+0.68%) |
Apr 06, 2010 | 21.71 | 22.04 | 21.61 | 21.92 | 218,193 | +0.02(+0.11%) |
Apr 05, 2010 | 21.57 | 21.90 | 21.57 | 21.90 | 633,296 | +0.39(+1.83%) |