Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.08 | 27.35 | 26.05 | 27.35 | 548,972 | +0.63(+2.36%) |
Jan 28, 2011 | 28.20 | 28.85 | 26.64 | 26.72 | 427,403 | -1.60(-5.65%) |
Jan 27, 2011 | 26.84 | 28.98 | 26.37 | 28.32 | 1,034,613 | +2.24(+8.59%) |
Jan 26, 2011 | 26.35 | 26.63 | 25.81 | 26.08 | 460,307 | -0.27(-1.02%) |
Jan 25, 2011 | 26.42 | 26.49 | 26.10 | 26.35 | 211,211 | -0.34(-1.27%) |
Jan 24, 2011 | 26.61 | 26.84 | 26.32 | 26.69 | 246,595 | -0.04(-0.15%) |
Jan 21, 2011 | 27.55 | 27.61 | 26.68 | 26.73 | 266,741 | -0.63(-2.30%) |
Jan 20, 2011 | 27.21 | 27.39 | 26.61 | 27.36 | 253,482 | +0.10(+0.37%) |
Jan 19, 2011 | 27.84 | 28.15 | 26.92 | 27.26 | 258,628 | -0.57(-2.05%) |
Jan 18, 2011 | 27.90 | 27.93 | 27.25 | 27.83 | 108,528 | +0.09(+0.32%) |
Jan 14, 2011 | 27.01 | 27.82 | 27.01 | 27.74 | 143,774 | +0.75(+2.78%) |
Jan 13, 2011 | 27.09 | 27.25 | 26.50 | 26.99 | 412,627 | -0.71(-2.56%) |
Jan 12, 2011 | 28.27 | 28.27 | 27.42 | 27.70 | 247,879 | -0.50(-1.77%) |
Jan 11, 2011 | 28.40 | 28.40 | 27.81 | 28.20 | 145,543 | +0.13(+0.46%) |
Jan 10, 2011 | 27.55 | 28.56 | 27.45 | 28.07 | 264,815 | +0.30(+1.08%) |
Jan 07, 2011 | 27.43 | 27.99 | 27.21 | 27.77 | 254,059 | +0.39(+1.42%) |
Jan 06, 2011 | 27.10 | 27.57 | 27.10 | 27.38 | 202,426 | +0.35(+1.29%) |
Jan 05, 2011 | 27.52 | 27.52 | 26.83 | 27.03 | 286,985 | -0.33(-1.21%) |
Jan 04, 2011 | 26.54 | 27.47 | 26.46 | 27.36 | 401,612 | +0.86(+3.25%) |
Jan 03, 2011 | 26.38 | 27.00 | 26.38 | 26.50 | 143,229 | +0.33(+1.26%) |
Dec 31, 2010 | 26.03 | 26.41 | 26.03 | 26.17 | 58,179 | -0.09(-0.34%) |
Dec 30, 2010 | 25.90 | 26.34 | 25.80 | 26.26 | 40,669 | +0.26(+1.00%) |
Dec 29, 2010 | 25.70 | 26.09 | 25.70 | 26.00 | 67,864 | +0.21(+0.81%) |
Dec 28, 2010 | 25.95 | 26.17 | 25.76 | 25.79 | 27,849 | -0.15(-0.58%) |
Dec 27, 2010 | 25.98 | 26.09 | 25.82 | 25.94 | 83,827 | -0.11(-0.42%) |
Dec 23, 2010 | 26.25 | 26.30 | 25.88 | 26.05 | 54,412 | -0.27(-1.03%) |
Dec 22, 2010 | 25.91 | 26.70 | 25.60 | 26.32 | 161,322 | +0.31(+1.19%) |
Dec 21, 2010 | 25.61 | 26.07 | 25.44 | 26.01 | 89,606 | +0.56(+2.20%) |
Dec 20, 2010 | 25.99 | 26.05 | 25.37 | 25.45 | 114,817 | -0.51(-1.96%) |
Dec 17, 2010 | 25.24 | 26.24 | 25.23 | 25.96 | 385,616 | +0.71(+2.81%) |
Dec 16, 2010 | 24.77 | 25.38 | 24.77 | 25.25 | 164,392 | +0.47(+1.90%) |
Dec 15, 2010 | 24.02 | 25.23 | 24.02 | 24.78 | 307,666 | +0.60(+2.48%) |
Dec 14, 2010 | 24.21 | 24.38 | 23.85 | 24.18 | 269,184 | -0.27(-1.10%) |
Dec 13, 2010 | 24.98 | 24.98 | 24.45 | 24.45 | 192,651 | -0.53(-2.12%) |
Dec 10, 2010 | 25.25 | 25.27 | 24.83 | 24.98 | 117,967 | -0.12(-0.48%) |
Dec 09, 2010 | 25.35 | 25.50 | 24.98 | 25.10 | 123,711 | -0.18(-0.71%) |
Dec 08, 2010 | 24.67 | 25.44 | 24.60 | 25.28 | 479,947 | +0.21(+0.84%) |
Dec 07, 2010 | 25.49 | 25.49 | 25.00 | 25.07 | 146,971 | -0.20(-0.79%) |
Dec 06, 2010 | 25.40 | 25.53 | 24.86 | 25.27 | 325,645 | -0.07(-0.28%) |
Dec 03, 2010 | 24.21 | 25.72 | 24.21 | 25.34 | 284,638 | +0.96(+3.94%) |
Dec 02, 2010 | 24.30 | 24.45 | 24.17 | 24.38 | 210,991 | +0.07(+0.29%) |
Dec 01, 2010 | 24.14 | 24.46 | 24.01 | 24.31 | 473,993 | +0.48(+2.01%) |
Nov 30, 2010 | 23.80 | 24.02 | 23.53 | 23.83 | 310,569 | -0.54(-2.22%) |
Nov 29, 2010 | 24.00 | 24.52 | 23.50 | 24.37 | 741,588 | -0.84(-3.33%) |
Nov 26, 2010 | 24.80 | 25.34 | 24.73 | 25.21 | 91,465 | +0.23(+0.92%) |
Nov 24, 2010 | 24.37 | 24.98 | 24.98 | 24.98 | 285,821 | +0.80(+3.31%) |
Nov 23, 2010 | 23.90 | 24.20 | 23.45 | 24.18 | 231,471 | -0.01(-0.04%) |
Nov 22, 2010 | 23.50 | 24.31 | 23.50 | 24.19 | 279,587 | +0.63(+2.67%) |
Nov 19, 2010 | 23.46 | 23.62 | 23.18 | 23.56 | 63,443 | +0.11(+0.47%) |
Nov 18, 2010 | 23.17 | 23.57 | 23.17 | 23.45 | 188,824 | +0.48(+2.09%) |
Nov 17, 2010 | 22.80 | 23.23 | 22.61 | 22.97 | 68,820 | +0.11(+0.48%) |
Nov 16, 2010 | 23.33 | 23.34 | 22.74 | 22.86 | 170,016 | -0.65(-2.76%) |
Nov 15, 2010 | 23.88 | 23.88 | 23.48 | 23.51 | 88,966 | -0.27(-1.14%) |
Nov 12, 2010 | 23.90 | 24.20 | 23.08 | 23.78 | 244,458 | -0.33(-1.37%) |
Nov 11, 2010 | 23.55 | 24.22 | 23.08 | 24.11 | 193,637 | +0.14(+0.58%) |
Nov 10, 2010 | 23.25 | 24.21 | 23.21 | 23.97 | 290,403 | +0.66(+2.83%) |
Nov 09, 2010 | 23.72 | 23.81 | 23.26 | 23.31 | 143,923 | -0.43(-1.81%) |
Nov 08, 2010 | 23.62 | 23.98 | 23.41 | 23.74 | 186,850 | -0.25(-1.04%) |
Nov 05, 2010 | 24.19 | 24.34 | 23.52 | 23.99 | 280,474 | -0.16(-0.66%) |
Nov 04, 2010 | 24.51 | 24.72 | 24.00 | 24.15 | 733,222 | +0.14(+0.58%) |
Nov 03, 2010 | 23.35 | 24.04 | 23.01 | 24.01 | 544,480 | +0.73(+3.14%) |
Nov 02, 2010 | 22.38 | 23.28 | 22.08 | 23.28 | 469,153 | +0.92(+4.11%) |
Nov 01, 2010 | 22.99 | 23.00 | 22.26 | 22.36 | 254,571 | -0.68(-2.95%) |
Oct 29, 2010 | 22.19 | 23.47 | 22.19 | 23.04 | 559,083 | +0.69(+3.09%) |
Oct 28, 2010 | 23.03 | 23.14 | 21.76 | 22.35 | 1,669,177 | +1.10(+5.18%) |
Oct 27, 2010 | 21.05 | 21.25 | 20.80 | 21.25 | 350,057 | +0.76(+3.71%) |
Oct 25, 2010 | 20.29 | 20.58 | 20.16 | 20.49 | 600,709 | +0.20(+0.99%) |
Oct 22, 2010 | 20.13 | 20.74 | 20.10 | 20.29 | 532,053 | +0.22(+1.10%) |
Oct 21, 2010 | 19.90 | 20.27 | 19.62 | 20.07 | 1,887,315 | -0.82(-3.93%) |
Oct 20, 2010 | 20.44 | 21.01 | 20.35 | 20.89 | 1,054,127 | +0.50(+2.45%) |
Oct 19, 2010 | 20.24 | 20.67 | 20.04 | 20.39 | 388,315 | -0.17(-0.83%) |
Oct 18, 2010 | 20.41 | 20.99 | 20.31 | 20.56 | 607,778 | +0.53(+2.65%) |
Oct 15, 2010 | 20.23 | 20.24 | 19.83 | 20.03 | 352,503 | -0.08(-0.40%) |
Oct 14, 2010 | 20.34 | 20.41 | 19.77 | 20.11 | 254,926 | -0.10(-0.49%) |
Oct 13, 2010 | 20.07 | 20.47 | 20.05 | 20.21 | 464,386 | +0.42(+2.12%) |
Oct 12, 2010 | 20.03 | 20.06 | 19.70 | 19.79 | 223,179 | -0.17(-0.85%) |
Oct 11, 2010 | 19.56 | 20.02 | 19.53 | 19.96 | 183,146 | +0.48(+2.46%) |
Oct 08, 2010 | 19.32 | 19.48 | 19.15 | 19.48 | 321,504 | +0.14(+0.72%) |
Oct 07, 2010 | 19.75 | 19.77 | 19.04 | 19.34 | 430,470 | -0.32(-1.63%) |
Oct 06, 2010 | 20.31 | 20.39 | 19.23 | 19.66 | 473,428 | -0.57(-2.82%) |
Oct 05, 2010 | 19.79 | 20.25 | 19.79 | 20.23 | 459,462 | +0.70(+3.58%) |
Oct 04, 2010 | 19.89 | 19.89 | 19.21 | 19.53 | 105,825 | -0.35(-1.76%) |
Oct 01, 2010 | 19.75 | 19.88 | 19.39 | 19.88 | 188,546 | +0.24(+1.22%) |
Sep 30, 2010 | 19.56 | 19.87 | 19.07 | 19.64 | 230,254 | +0.14(+0.72%) |
Sep 29, 2010 | 19.79 | 19.97 | 19.34 | 19.50 | 279,548 | -0.37(-1.86%) |
Sep 28, 2010 | 19.82 | 19.90 | 19.34 | 19.87 | 188,886 | +0.01(+0.05%) |
Sep 27, 2010 | 20.00 | 20.44 | 19.36 | 19.86 | 562,441 | +0.32(+1.64%) |
Sep 24, 2010 | 18.43 | 20.32 | 18.43 | 19.54 | 1,324,381 | +1.42(+7.84%) |
Sep 23, 2010 | 18.25 | 18.40 | 18.05 | 18.12 | 88,549 | -0.20(-1.09%) |
Sep 22, 2010 | 18.54 | 18.54 | 18.20 | 18.32 | 141,374 | -0.20(-1.08%) |
Sep 21, 2010 | 18.55 | 18.64 | 18.28 | 18.52 | 228,291 | +0.09(+0.49%) |
Sep 20, 2010 | 18.00 | 18.47 | 17.95 | 18.43 | 369,549 | +0.68(+3.83%) |
Sep 17, 2010 | 18.01 | 18.05 | 17.51 | 17.75 | 342,159 | +0.06(+0.34%) |
Sep 15, 2010 | 17.21 | 17.80 | 17.12 | 17.69 | 487,458 | +0.50(+2.91%) |
Sep 14, 2010 | 17.01 | 17.19 | 16.68 | 17.19 | 525,597 | +0.28(+1.66%) |
Sep 13, 2010 | 16.56 | 17.16 | 16.56 | 16.91 | 779,342 | +0.54(+3.30%) |
Sep 10, 2010 | 16.66 | 16.82 | 15.80 | 16.37 | 494,606 | -0.27(-1.62%) |
Sep 09, 2010 | 17.14 | 17.14 | 16.51 | 16.64 | 404,448 | -0.27(-1.60%) |
Sep 08, 2010 | 17.00 | 17.06 | 16.69 | 16.91 | 487,271 | -0.05(-0.29%) |
Sep 07, 2010 | 17.08 | 17.16 | 16.87 | 16.96 | 209,104 | -0.16(-0.93%) |
Sep 03, 2010 | 17.02 | 17.30 | 16.95 | 17.12 | 287,454 | +0.19(+1.12%) |
Sep 02, 2010 | 17.01 | 17.43 | 16.90 | 16.93 | 329,460 | -0.14(-0.82%) |
Sep 01, 2010 | 16.84 | 17.10 | 16.75 | 17.07 | 443,379 | +0.50(+3.02%) |
Aug 31, 2010 | 16.06 | 16.99 | 16.06 | 16.57 | 593,828 | +0.44(+2.73%) |
Aug 30, 2010 | 15.75 | 16.41 | 15.75 | 16.13 | 293,897 | +0.35(+2.22%) |
Aug 27, 2010 | 15.53 | 15.84 | 15.20 | 15.78 | 153,313 | +0.34(+2.20%) |
Aug 26, 2010 | 15.67 | 15.67 | 15.20 | 15.44 | 239,205 | -0.21(-1.34%) |
Aug 25, 2010 | 15.42 | 15.65 | 15.14 | 15.65 | 201,163 | +0.00(+0.00%) |
Aug 24, 2010 | 15.46 | 15.81 | 15.30 | 15.65 | 197,449 | -0.07(-0.45%) |
Aug 23, 2010 | 15.22 | 16.04 | 15.22 | 15.72 | 339,256 | +0.65(+4.31%) |
Aug 20, 2010 | 14.80 | 15.14 | 14.73 | 15.07 | 234,419 | +0.20(+1.34%) |
Aug 19, 2010 | 15.02 | 15.17 | 14.82 | 14.87 | 152,541 | -0.16(-1.06%) |
Aug 18, 2010 | 14.71 | 15.11 | 14.60 | 15.03 | 93,419 | +0.24(+1.62%) |
Aug 17, 2010 | 14.93 | 15.00 | 14.74 | 14.79 | 285,135 | -0.08(-0.54%) |
Aug 16, 2010 | 14.88 | 15.02 | 14.65 | 14.87 | 288,279 | -0.10(-0.67%) |
Aug 13, 2010 | 14.96 | 15.15 | 14.72 | 14.97 | 242,006 | -0.06(-0.40%) |
Aug 12, 2010 | 14.90 | 15.10 | 14.67 | 15.03 | 167,211 | -0.08(-0.53%) |
Aug 11, 2010 | 15.33 | 15.33 | 14.88 | 15.11 | 399,716 | -0.57(-3.64%) |
Aug 10, 2010 | 16.08 | 16.08 | 15.54 | 15.68 | 450,724 | -0.44(-2.73%) |
Aug 09, 2010 | 16.05 | 16.17 | 16.01 | 16.12 | 216,614 | +0.18(+1.13%) |
Aug 06, 2010 | 15.56 | 15.97 | 15.35 | 15.94 | 245,720 | +0.25(+1.59%) |
Aug 05, 2010 | 16.13 | 16.19 | 15.48 | 15.69 | 644,240 | -0.54(-3.33%) |
Aug 04, 2010 | 16.49 | 16.63 | 16.01 | 16.23 | 367,324 | -0.22(-1.34%) |
Aug 03, 2010 | 16.66 | 16.74 | 16.26 | 16.45 | 259,844 | -0.36(-2.14%) |
Aug 02, 2010 | 17.09 | 17.13 | 16.62 | 16.81 | 476,121 | +0.15(+0.90%) |
Jul 30, 2010 | 16.09 | 16.68 | 15.91 | 16.66 | 373,911 | +0.46(+2.84%) |
Jul 29, 2010 | 16.80 | 16.84 | 15.86 | 16.20 | 817,648 | -0.37(-2.23%) |
Jul 28, 2010 | 17.08 | 17.08 | 16.33 | 16.57 | 349,020 | -0.43(-2.53%) |
Jul 27, 2010 | 16.98 | 17.18 | 16.43 | 17.00 | 966,947 | +0.04(+0.24%) |
Jul 26, 2010 | 17.00 | 17.00 | 16.60 | 16.96 | 1,358,943 | +0.35(+2.11%) |
Jul 23, 2010 | 15.81 | 16.68 | 15.68 | 16.61 | 2,537,050 | +1.12(+7.23%) |
Jul 22, 2010 | 16.45 | 17.26 | 15.48 | 15.49 | 11,758,118 | -7.45(-32.48%) |
Jul 21, 2010 | 23.26 | 23.44 | 22.82 | 22.94 | 774,300 | -0.03(-0.13%) |
Jul 20, 2010 | 23.83 | 24.02 | 22.79 | 22.97 | 531,284 | -1.23(-5.08%) |
Jul 19, 2010 | 24.46 | 24.63 | 24.03 | 24.20 | 251,585 | -0.11(-0.45%) |
Jul 16, 2010 | 25.36 | 25.36 | 24.11 | 24.31 | 268,458 | -1.05(-4.14%) |
Jul 15, 2010 | 24.58 | 25.63 | 24.38 | 25.36 | 609,057 | +0.68(+2.73%) |
Jul 14, 2010 | 24.21 | 25.33 | 23.81 | 24.68 | 700,419 | +0.67(+2.81%) |
Jul 13, 2010 | 23.21 | 24.25 | 23.15 | 24.01 | 321,121 | +1.25(+5.49%) |
Jul 12, 2010 | 22.55 | 23.11 | 22.32 | 22.76 | 171,372 | +0.29(+1.29%) |
Jul 09, 2010 | 22.03 | 22.49 | 22.03 | 22.47 | 88,230 | +0.47(+2.14%) |
Jul 08, 2010 | 22.53 | 22.74 | 21.98 | 22.00 | 135,340 | -0.30(-1.35%) |
Jul 07, 2010 | 21.97 | 22.63 | 21.97 | 22.30 | 288,379 | +0.38(+1.73%) |
Jul 06, 2010 | 22.57 | 22.67 | 21.79 | 21.92 | 299,425 | +0.27(+1.25%) |
Jul 02, 2010 | 21.57 | 21.90 | 21.45 | 21.65 | 88,196 | +0.15(+0.70%) |
Jul 01, 2010 | 21.79 | 22.29 | 21.17 | 21.50 | 457,430 | -0.40(-1.83%) |
Jun 30, 2010 | 21.68 | 22.50 | 21.44 | 21.90 | 451,472 | +0.06(+0.27%) |
Jun 29, 2010 | 21.89 | 21.99 | 20.84 | 21.84 | 613,413 | -1.45(-6.23%) |
Jun 25, 2010 | 23.13 | 23.42 | 23.00 | 23.29 | 115,345 | +0.16(+0.69%) |
Jun 24, 2010 | 23.51 | 23.72 | 23.04 | 23.13 | 140,238 | -0.47(-1.99%) |
Jun 23, 2010 | 23.81 | 24.05 | 23.09 | 23.60 | 152,317 | -0.29(-1.21%) |
Jun 22, 2010 | 24.27 | 24.58 | 23.79 | 23.89 | 225,754 | -0.39(-1.61%) |
Jun 21, 2010 | 25.15 | 25.50 | 24.07 | 24.28 | 206,213 | -0.44(-1.78%) |
Jun 18, 2010 | 24.51 | 25.30 | 24.42 | 24.72 | 233,345 | +0.24(+0.98%) |
Jun 17, 2010 | 24.79 | 25.26 | 24.37 | 24.48 | 281,668 | +0.21(+0.87%) |
Jun 16, 2010 | 23.95 | 24.46 | 23.81 | 24.27 | 229,590 | +0.23(+0.96%) |
Jun 15, 2010 | 23.68 | 24.15 | 23.59 | 24.04 | 270,593 | +0.69(+2.96%) |
Jun 14, 2010 | 23.65 | 23.95 | 23.26 | 23.35 | 131,488 | +0.06(+0.26%) |
Jun 11, 2010 | 22.69 | 23.58 | 22.47 | 23.29 | 117,008 | +0.34(+1.48%) |
Jun 10, 2010 | 22.45 | 23.10 | 22.37 | 22.95 | 163,910 | +0.90(+4.08%) |
Jun 09, 2010 | 22.22 | 22.82 | 21.74 | 22.05 | 446,155 | -0.19(-0.85%) |
Jun 08, 2010 | 22.83 | 22.83 | 21.89 | 22.24 | 514,937 | -0.63(-2.75%) |
Jun 07, 2010 | 23.90 | 24.22 | 22.80 | 22.87 | 368,020 | -1.02(-4.25%) |
Jun 04, 2010 | 24.77 | 25.47 | 23.71 | 23.89 | 227,975 | -1.57(-6.19%) |
Jun 03, 2010 | 24.90 | 25.99 | 24.89 | 25.46 | 487,761 | +0.82(+3.33%) |
Jun 02, 2010 | 23.58 | 24.80 | 23.57 | 24.64 | 377,148 | +1.15(+4.90%) |
Jun 01, 2010 | 22.83 | 23.96 | 22.53 | 23.49 | 248,079 | +0.24(+1.03%) |
May 28, 2010 | 23.49 | 23.64 | 23.14 | 23.25 | 123,874 | -0.24(-1.02%) |
May 27, 2010 | 23.35 | 24.08 | 22.99 | 23.49 | 299,131 | +0.68(+2.98%) |
May 26, 2010 | 23.12 | 23.54 | 22.81 | 22.81 | 287,413 | +0.04(+0.18%) |
May 25, 2010 | 21.46 | 22.91 | 20.91 | 22.77 | 332,664 | +0.47(+2.11%) |
May 24, 2010 | 22.28 | 22.77 | 21.81 | 22.30 | 231,060 | +0.01(+0.04%) |
May 21, 2010 | 22.16 | 23.26 | 22.16 | 22.29 | 370,938 | -0.54(-2.34%) |
May 20, 2010 | 21.77 | 23.11 | 21.02 | 22.82 | 459,572 | +0.43(+1.90%) |
May 19, 2010 | 22.18 | 22.49 | 20.93 | 22.40 | 462,071 | -0.14(-0.62%) |
May 18, 2010 | 22.93 | 23.10 | 22.18 | 22.54 | 210,778 | -0.56(-2.42%) |
May 17, 2010 | 22.28 | 23.19 | 22.12 | 23.10 | 171,005 | +0.12(+0.52%) |
May 14, 2010 | 23.74 | 23.81 | 22.29 | 22.98 | 343,111 | -0.95(-3.97%) |
May 13, 2010 | 24.28 | 24.57 | 23.65 | 23.93 | 123,853 | -0.47(-1.93%) |
May 12, 2010 | 24.03 | 24.44 | 24.03 | 24.40 | 114,140 | +0.47(+1.96%) |
May 11, 2010 | 23.94 | 24.22 | 23.43 | 23.93 | 190,472 | -0.07(-0.29%) |
May 10, 2010 | 23.93 | 24.60 | 23.72 | 24.00 | 155,766 | +1.55(+6.90%) |
May 07, 2010 | 23.09 | 23.36 | 21.81 | 22.45 | 531,521 | -0.74(-3.19%) |
May 06, 2010 | 23.29 | 23.72 | 22.00 | 23.19 | 247,326 | -0.45(-1.90%) |
May 05, 2010 | 23.53 | 24.17 | 22.38 | 23.64 | 291,935 | -0.60(-2.48%) |
May 04, 2010 | 25.51 | 25.51 | 24.09 | 24.24 | 423,659 | -1.65(-6.37%) |
May 03, 2010 | 25.15 | 26.05 | 25.05 | 25.89 | 271,123 | +1.09(+4.40%) |
Apr 30, 2010 | 25.30 | 25.83 | 24.28 | 24.80 | 235,165 | -0.69(-2.71%) |
Apr 29, 2010 | 25.74 | 25.77 | 24.86 | 25.49 | 196,285 | +0.09(+0.35%) |
Apr 28, 2010 | 25.06 | 25.52 | 24.50 | 25.40 | 357,625 | +0.37(+1.48%) |
Apr 27, 2010 | 26.08 | 26.09 | 24.54 | 25.03 | 499,704 | -1.36(-5.15%) |
Apr 26, 2010 | 26.17 | 26.54 | 25.92 | 26.39 | 522,424 | -0.31(-1.16%) |
Apr 23, 2010 | 27.18 | 27.45 | 26.20 | 26.70 | 408,234 | -0.30(-1.11%) |
Apr 22, 2010 | 25.28 | 27.48 | 25.01 | 27.00 | 1,127,401 | +1.56(+6.13%) |
Apr 21, 2010 | 25.51 | 25.62 | 24.89 | 25.44 | 529,861 | +0.06(+0.24%) |
Apr 20, 2010 | 25.00 | 25.47 | 24.82 | 25.38 | 163,486 | +0.43(+1.72%) |
Apr 19, 2010 | 24.99 | 25.22 | 24.24 | 24.95 | 274,637 | -0.14(-0.58%) |
Apr 16, 2010 | 25.82 | 25.82 | 24.90 | 25.09 | 246,040 | -0.67(-2.58%) |
Apr 15, 2010 | 25.73 | 26.21 | 25.24 | 25.76 | 537,067 | +0.01(+0.04%) |
Apr 14, 2010 | 24.30 | 25.79 | 24.29 | 25.75 | 657,738 | +1.65(+6.85%) |
Apr 13, 2010 | 24.50 | 24.64 | 23.47 | 24.10 | 278,119 | -0.11(-0.45%) |
Apr 12, 2010 | 23.35 | 24.72 | 23.32 | 24.21 | 576,141 | +1.21(+5.26%) |
Apr 09, 2010 | 22.66 | 23.04 | 22.66 | 23.00 | 142,745 | +0.20(+0.88%) |
Apr 08, 2010 | 23.19 | 23.19 | 22.38 | 22.80 | 236,139 | -0.55(-2.36%) |
Apr 07, 2010 | 23.28 | 23.38 | 23.02 | 23.35 | 256,710 | -0.19(-0.81%) |
Apr 06, 2010 | 23.50 | 23.85 | 23.33 | 23.54 | 187,572 | -0.36(-1.51%) |
Apr 05, 2010 | 23.97 | 24.00 | 23.55 | 23.90 | 198,356 | +0.20(+0.84%) |
Apr 01, 2010 | 23.90 | 23.70 | 23.70 | 23.70 | 310,000 | +0.13(+0.55%) |
Mar 31, 2010 | 23.36 | 23.62 | 22.98 | 23.57 | 254,564 | -0.09(-0.38%) |
Mar 30, 2010 | 24.05 | 24.05 | 23.28 | 23.66 | 315,466 | +0.14(+0.60%) |
Mar 29, 2010 | 23.00 | 23.87 | 23.00 | 23.52 | 496,804 | +0.75(+3.29%) |
Mar 26, 2010 | 21.34 | 22.95 | 21.18 | 22.77 | 475,678 | +1.41(+6.60%) |
Mar 25, 2010 | 21.37 | 21.80 | 21.18 | 21.36 | 250,315 | +0.15(+0.71%) |
Mar 24, 2010 | 20.75 | 21.41 | 20.75 | 21.21 | 201,266 | +0.31(+1.48%) |
Mar 23, 2010 | 20.35 | 20.95 | 20.35 | 20.90 | 259,291 | +0.54(+2.68%) |
Mar 22, 2010 | 20.26 | 20.47 | 20.14 | 20.36 | 191,032 | -0.11(-0.56%) |
Mar 19, 2010 | 20.70 | 20.74 | 20.39 | 20.47 | 92,877 | -0.23(-1.11%) |
Mar 18, 2010 | 20.79 | 20.88 | 20.48 | 20.70 | 57,863 | -0.15(-0.72%) |
Mar 17, 2010 | 21.06 | 21.20 | 20.75 | 20.85 | 203,136 | +0.00(+0.00%) |
Mar 16, 2010 | 20.70 | 21.39 | 20.50 | 20.85 | 586,531 | +0.13(+0.63%) |
Mar 15, 2010 | 20.63 | 20.98 | 20.47 | 20.72 | 404,589 | +0.05(+0.24%) |
Mar 12, 2010 | 20.48 | 20.68 | 20.32 | 20.67 | 134,270 | +0.28(+1.37%) |
Mar 11, 2010 | 20.47 | 20.52 | 20.10 | 20.39 | 199,191 | -0.01(-0.05%) |
Mar 10, 2010 | 20.68 | 20.68 | 20.34 | 20.40 | 264,175 | +0.11(+0.54%) |
Mar 09, 2010 | 20.50 | 20.70 | 20.25 | 20.29 | 314,839 | -0.27(-1.31%) |
Mar 08, 2010 | 20.62 | 20.87 | 20.49 | 20.56 | 262,042 | +0.17(+0.83%) |
Mar 05, 2010 | 20.50 | 20.79 | 20.27 | 20.39 | 299,798 | +0.14(+0.69%) |
Mar 04, 2010 | 20.00 | 20.50 | 19.85 | 20.25 | 254,371 | +0.33(+1.66%) |
Mar 03, 2010 | 19.69 | 19.99 | 19.59 | 19.92 | 243,942 | +0.38(+1.94%) |
Mar 02, 2010 | 19.40 | 19.65 | 19.39 | 19.54 | 244,087 | +0.25(+1.30%) |
Mar 01, 2010 | 19.08 | 19.50 | 19.01 | 19.29 | 218,528 | +0.43(+2.28%) |
Feb 26, 2010 | 18.74 | 18.92 | 18.41 | 18.86 | 147,069 | +0.16(+0.86%) |
Feb 25, 2010 | 19.27 | 19.29 | 18.33 | 18.70 | 351,963 | -0.76(-3.91%) |
Feb 24, 2010 | 19.57 | 19.86 | 19.34 | 19.46 | 76,374 | -0.01(-0.05%) |
Feb 23, 2010 | 19.73 | 19.74 | 19.32 | 19.47 | 122,673 | -0.25(-1.27%) |
Feb 22, 2010 | 19.53 | 19.90 | 19.38 | 19.72 | 190,806 | +0.27(+1.39%) |
Feb 19, 2010 | 19.27 | 19.50 | 19.03 | 19.45 | 96,411 | +0.00(+0.00%) |
Feb 18, 2010 | 19.38 | 19.53 | 19.29 | 19.45 | 72,865 | -0.10(-0.51%) |
Feb 17, 2010 | 19.56 | 19.70 | 19.50 | 19.55 | 178,339 | +0.01(+0.05%) |
Feb 16, 2010 | 19.10 | 19.56 | 19.10 | 19.54 | 299,845 | +0.56(+2.95%) |
Feb 12, 2010 | 18.70 | 18.98 | 18.98 | 18.98 | 188,500 | +0.10(+0.53%) |
Feb 11, 2010 | 18.31 | 18.92 | 18.23 | 18.88 | 233,935 | +0.57(+3.11%) |
Feb 10, 2010 | 18.32 | 18.36 | 18.07 | 18.31 | 71,526 | +0.00(+0.00%) |
Feb 09, 2010 | 18.22 | 18.41 | 18.05 | 18.31 | 108,605 | +0.24(+1.33%) |
Feb 08, 2010 | 18.11 | 18.50 | 17.96 | 18.07 | 145,384 | +0.12(+0.67%) |
Feb 05, 2010 | 17.67 | 18.01 | 17.35 | 17.95 | 156,617 | +0.30(+1.70%) |
Feb 04, 2010 | 18.79 | 18.82 | 17.38 | 17.65 | 213,555 | -1.22(-6.47%) |
Feb 03, 2010 | 18.87 | 19.04 | 18.62 | 18.87 | 174,069 | +0.01(+0.05%) |
Feb 02, 2010 | 18.70 | 19.00 | 18.50 | 18.86 | 332,743 | +0.23(+1.23%) |