Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.91 | 22.98 | 22.81 | 22.96 | 17,171 | +0.14(+0.63%) |
Jan 28, 2011 | 23.30 | 23.33 | 22.80 | 22.82 | 9,747 | -0.39(-1.67%) |
Jan 27, 2011 | 23.21 | 23.24 | 23.13 | 23.20 | 7,402 | -0.01(-0.06%) |
Jan 26, 2011 | 23.18 | 23.26 | 23.14 | 23.22 | 6,465 | +0.21(+0.91%) |
Jan 25, 2011 | 23.06 | 23.08 | 22.98 | 23.01 | 3,898 | -0.11(-0.47%) |
Jan 24, 2011 | 22.99 | 23.14 | 22.99 | 23.12 | 15,695 | +0.09(+0.41%) |
Jan 21, 2011 | 23.17 | 23.17 | 23.02 | 23.02 | 151,276 | -0.01(-0.03%) |
Jan 20, 2011 | 22.94 | 23.05 | 22.90 | 23.03 | 28,339 | +0.00(+0.01%) |
Jan 19, 2011 | 23.24 | 23.24 | 23.00 | 23.03 | 11,391 | -0.25(-1.06%) |
Jan 18, 2011 | 23.22 | 23.27 | 23.19 | 23.27 | 12,680 | +0.13(+0.55%) |
Jan 14, 2011 | 23.05 | 23.14 | 23.05 | 23.14 | 4,008 | +0.11(+0.46%) |
Jan 13, 2011 | 23.06 | 23.12 | 23.00 | 23.04 | 45,314 | -0.02(-0.07%) |
Jan 12, 2011 | 23.05 | 23.09 | 23.03 | 23.05 | 10,019 | +0.17(+0.76%) |
Jan 11, 2011 | 22.85 | 22.91 | 22.82 | 22.88 | 7,419 | +0.05(+0.20%) |
Jan 10, 2011 | 22.71 | 22.84 | 22.71 | 22.84 | 10,555 | +0.04(+0.16%) |
Jan 07, 2011 | 22.87 | 22.87 | 22.69 | 22.80 | 10,072 | +0.01(+0.03%) |
Jan 06, 2011 | 22.92 | 22.92 | 22.79 | 22.79 | 7,293 | -0.08(-0.35%) |
Jan 05, 2011 | 22.74 | 22.89 | 22.74 | 22.87 | 8,769 | +0.08(+0.37%) |
Jan 04, 2011 | 22.90 | 22.90 | 22.69 | 22.79 | 7,759 | -0.08(-0.36%) |
Jan 03, 2011 | 22.80 | 22.92 | 22.80 | 22.87 | 7,543 | +0.25(+1.12%) |
Dec 31, 2010 | 22.58 | 22.64 | 22.58 | 22.62 | 2,454 | -0.02(-0.10%) |
Dec 30, 2010 | 22.64 | 22.69 | 22.62 | 22.64 | 14,862 | -0.06(-0.25%) |
Dec 29, 2010 | 22.67 | 22.75 | 22.67 | 22.70 | 73,284 | +0.03(+0.13%) |
Dec 28, 2010 | 22.65 | 22.67 | 22.64 | 22.67 | 14,282 | +0.04(+0.16%) |
Dec 27, 2010 | 22.64 | 22.65 | 22.56 | 22.63 | 5,268 | -0.03(-0.13%) |
Dec 23, 2010 | 22.72 | 22.72 | 22.61 | 22.66 | 25,472 | -0.04(-0.18%) |
Dec 22, 2010 | 22.68 | 22.70 | 22.64 | 22.70 | 359,066 | +0.04(+0.18%) |
Dec 21, 2010 | 22.58 | 22.69 | 22.58 | 22.66 | 23,409 | +0.10(+0.44%) |
Dec 20, 2010 | 22.51 | 22.56 | 22.51 | 22.56 | 3,678 | +0.12(+0.53%) |
Dec 17, 2010 | 22.41 | 22.50 | 22.40 | 22.45 | 20,770 | +0.03(+0.14%) |
Dec 16, 2010 | 22.26 | 22.42 | 22.22 | 22.41 | 34,125 | +0.16(+0.72%) |
Dec 15, 2010 | 22.31 | 22.33 | 22.25 | 22.25 | 2,868 | -0.11(-0.51%) |
Dec 14, 2010 | 22.37 | 22.40 | 22.37 | 22.37 | 5,081 | +0.07(+0.31%) |
Dec 13, 2010 | 22.40 | 22.43 | 22.30 | 22.30 | 8,459 | -0.04(-0.18%) |
Dec 10, 2010 | 22.30 | 22.35 | 22.25 | 22.34 | 11,015 | +0.12(+0.55%) |
Dec 09, 2010 | 22.23 | 22.24 | 22.15 | 22.22 | 8,000 | +0.09(+0.39%) |
Dec 08, 2010 | 22.06 | 22.15 | 22.06 | 22.13 | 11,635 | +0.01(+0.03%) |
Dec 07, 2010 | 22.25 | 22.25 | 22.12 | 22.12 | 3,939 | +0.00(+0.02%) |
Dec 06, 2010 | 22.04 | 22.13 | 22.04 | 22.12 | 13,052 | +0.07(+0.32%) |
Dec 03, 2010 | 21.99 | 22.06 | 21.98 | 22.05 | 8,827 | -0.01(-0.03%) |
Dec 02, 2010 | 21.80 | 22.05 | 21.80 | 22.05 | 12,664 | +0.27(+1.22%) |
Dec 01, 2010 | 21.60 | 21.80 | 21.60 | 21.79 | 18,565 | +0.45(+2.12%) |
Nov 30, 2010 | 21.30 | 21.43 | 21.28 | 21.33 | 41,111 | -0.09(-0.40%) |
Nov 29, 2010 | 21.39 | 21.42 | 21.27 | 21.42 | 8,874 | -0.10(-0.48%) |
Nov 26, 2010 | 21.54 | 21.58 | 21.52 | 21.52 | 2,600 | -0.16(-0.74%) |
Nov 24, 2010 | 21.61 | 21.68 | 21.68 | 21.68 | 17,192 | +0.31(+1.46%) |
Nov 23, 2010 | 21.36 | 21.39 | 21.33 | 21.37 | 13,486 | -0.22(-1.00%) |
Nov 22, 2010 | 21.53 | 21.63 | 21.52 | 21.59 | 11,025 | -0.04(-0.21%) |
Nov 19, 2010 | 21.51 | 21.63 | 21.51 | 21.63 | 16,792 | +0.05(+0.25%) |
Nov 18, 2010 | 21.63 | 21.63 | 21.58 | 21.58 | 5,722 | +0.33(+1.54%) |
Nov 17, 2010 | 21.26 | 21.34 | 21.22 | 21.25 | 10,562 | +0.02(+0.12%) |
Nov 16, 2010 | 21.48 | 21.48 | 21.15 | 21.22 | 20,248 | -0.40(-1.86%) |
Nov 15, 2010 | 21.63 | 21.75 | 21.63 | 21.63 | 5,549 | +0.11(+0.51%) |
Nov 12, 2010 | 21.78 | 21.78 | 21.49 | 21.51 | 1,783 | -0.20(-0.92%) |
Nov 11, 2010 | 21.72 | 21.72 | 21.72 | 21.72 | 336 | -0.18(-0.82%) |
Nov 10, 2010 | 21.83 | 21.90 | 21.69 | 21.90 | 9,632 | +0.11(+0.51%) |
Nov 09, 2010 | 22.01 | 22.01 | 21.79 | 21.79 | 8,791 | -0.20(-0.92%) |
Nov 08, 2010 | 21.96 | 22.01 | 21.96 | 21.99 | 4,298 | -0.07(-0.31%) |
Nov 05, 2010 | 21.92 | 22.08 | 21.92 | 22.06 | 18,975 | +0.13(+0.58%) |
Nov 04, 2010 | 21.78 | 21.93 | 21.77 | 21.93 | 6,210 | +0.40(+1.87%) |
Nov 03, 2010 | 21.45 | 21.53 | 21.37 | 21.53 | 10,005 | +0.08(+0.38%) |
Nov 02, 2010 | 21.45 | 21.48 | 21.42 | 21.44 | 6,561 | +0.13(+0.62%) |
Nov 01, 2010 | 21.44 | 21.49 | 21.19 | 21.31 | 9,657 | +0.01(+0.06%) |
Oct 29, 2010 | 21.22 | 21.31 | 21.22 | 21.30 | 7,186 | +0.04(+0.19%) |
Oct 28, 2010 | 21.28 | 21.28 | 21.14 | 21.26 | 13,806 | +0.08(+0.37%) |
Oct 27, 2010 | 21.14 | 21.19 | 21.06 | 21.18 | 41,443 | -0.15(-0.68%) |
Oct 25, 2010 | 21.35 | 21.36 | 21.32 | 21.33 | 2,490 | +0.12(+0.55%) |
Oct 22, 2010 | 21.15 | 21.22 | 21.15 | 21.21 | 39,984 | +0.09(+0.45%) |
Oct 21, 2010 | 21.20 | 21.20 | 21.06 | 21.12 | 7,742 | +0.05(+0.23%) |
Oct 20, 2010 | 20.95 | 21.14 | 20.95 | 21.07 | 8,130 | +0.27(+1.28%) |
Oct 19, 2010 | 20.92 | 20.99 | 20.80 | 20.80 | 3,395 | -0.36(-1.71%) |
Oct 18, 2010 | 21.05 | 21.16 | 21.00 | 21.16 | 26,458 | +0.15(+0.71%) |
Oct 15, 2010 | 21.13 | 21.13 | 20.93 | 21.01 | 4,451 | +0.07(+0.31%) |
Oct 14, 2010 | 20.99 | 21.00 | 20.88 | 20.95 | 8,642 | -0.10(-0.47%) |
Oct 13, 2010 | 20.97 | 21.10 | 20.97 | 21.05 | 21,587 | +0.16(+0.77%) |
Oct 12, 2010 | 20.73 | 20.90 | 20.60 | 20.89 | 40,419 | +0.16(+0.77%) |
Oct 11, 2010 | 20.79 | 20.79 | 20.72 | 20.73 | 7,573 | -0.06(-0.30%) |
Oct 08, 2010 | 20.79 | 20.79 | 20.69 | 20.79 | 7,632 | +0.20(+1.00%) |
Oct 07, 2010 | 20.70 | 20.70 | 20.52 | 20.58 | 7,988 | +0.01(+0.04%) |
Oct 06, 2010 | 20.61 | 20.63 | 20.55 | 20.58 | 4,773 | -0.07(-0.32%) |
Oct 05, 2010 | 20.42 | 20.67 | 20.42 | 20.64 | 33,850 | +0.42(+2.09%) |
Oct 04, 2010 | 20.40 | 20.40 | 20.18 | 20.22 | 10,396 | -0.20(-0.98%) |
Oct 01, 2010 | 20.42 | 20.45 | 20.33 | 20.42 | 7,147 | +0.07(+0.34%) |
Sep 30, 2010 | 20.49 | 20.56 | 20.34 | 20.35 | 9,674 | -0.00(-0.01%) |
Sep 29, 2010 | 20.36 | 20.44 | 20.35 | 20.35 | 11,935 | -0.04(-0.19%) |
Sep 28, 2010 | 20.29 | 20.39 | 20.21 | 20.39 | 20,350 | +0.08(+0.38%) |
Sep 27, 2010 | 20.37 | 20.43 | 20.31 | 20.31 | 5,737 | -0.07(-0.34%) |
Sep 24, 2010 | 20.26 | 20.40 | 20.26 | 20.38 | 9,557 | +0.44(+2.20%) |
Sep 23, 2010 | 19.97 | 20.15 | 19.94 | 19.94 | 10,154 | -0.20(-0.99%) |
Sep 22, 2010 | 20.18 | 20.18 | 20.09 | 20.14 | 6,043 | -0.11(-0.56%) |
Sep 21, 2010 | 20.29 | 20.34 | 20.22 | 20.26 | 12,750 | -0.07(-0.34%) |
Sep 20, 2010 | 20.00 | 20.33 | 20.00 | 20.33 | 12,351 | +0.35(+1.74%) |
Sep 17, 2010 | 19.98 | 20.08 | 19.97 | 19.98 | 23,116 | +0.01(+0.06%) |
Sep 15, 2010 | 19.85 | 19.97 | 19.79 | 19.97 | 4,072 | +0.02(+0.08%) |
Sep 14, 2010 | 19.87 | 19.98 | 19.87 | 19.95 | 7,021 | +0.06(+0.31%) |
Sep 13, 2010 | 19.86 | 19.90 | 19.82 | 19.89 | 15,081 | +0.23(+1.18%) |
Sep 10, 2010 | 19.57 | 19.66 | 19.57 | 19.66 | 9,422 | +0.10(+0.50%) |
Sep 09, 2010 | 19.67 | 19.67 | 19.54 | 19.56 | 6,648 | +0.08(+0.40%) |
Sep 08, 2010 | 19.51 | 19.53 | 19.48 | 19.48 | 4,281 | +0.08(+0.40%) |
Sep 07, 2010 | 19.51 | 19.51 | 19.39 | 19.40 | 5,170 | -0.16(-0.80%) |
Sep 03, 2010 | 19.59 | 19.65 | 19.50 | 19.56 | 12,865 | +0.24(+1.23%) |
Sep 02, 2010 | 19.28 | 19.34 | 19.28 | 19.32 | 6,102 | +0.20(+1.04%) |
Sep 01, 2010 | 18.86 | 19.15 | 18.86 | 19.12 | 14,159 | +0.55(+2.96%) |
Aug 31, 2010 | 18.56 | 18.71 | 18.53 | 18.57 | 460,157 | -0.08(-0.45%) |
Aug 30, 2010 | 18.88 | 18.90 | 18.66 | 18.66 | 8,993 | -0.21(-1.12%) |
Aug 27, 2010 | 18.87 | 18.88 | 18.62 | 18.87 | 7,131 | +0.25(+1.36%) |
Aug 26, 2010 | 18.85 | 18.85 | 18.62 | 18.62 | 15,647 | -0.18(-0.93%) |
Aug 25, 2010 | 18.60 | 18.79 | 18.46 | 18.79 | 18,588 | +0.06(+0.33%) |
Aug 24, 2010 | 18.79 | 18.79 | 18.70 | 18.73 | 15,590 | -0.30(-1.59%) |
Aug 23, 2010 | 19.18 | 19.18 | 19.02 | 19.03 | 40,494 | -0.02(-0.13%) |
Aug 20, 2010 | 19.04 | 19.06 | 18.93 | 19.06 | 23,753 | -0.06(-0.32%) |
Aug 19, 2010 | 19.27 | 19.27 | 19.09 | 19.12 | 18,791 | -0.34(-1.76%) |
Aug 18, 2010 | 19.38 | 19.50 | 19.33 | 19.46 | 14,689 | +0.05(+0.25%) |
Aug 17, 2010 | 19.32 | 19.52 | 19.30 | 19.41 | 25,251 | +0.29(+1.49%) |
Aug 16, 2010 | 19.06 | 19.20 | 19.06 | 19.13 | 6,854 | -0.09(-0.49%) |
Aug 13, 2010 | 19.22 | 19.26 | 19.19 | 19.22 | 11,150 | -0.04(-0.23%) |
Aug 12, 2010 | 19.08 | 19.30 | 19.08 | 19.26 | 8,170 | -0.12(-0.61%) |
Aug 11, 2010 | 19.62 | 19.62 | 19.37 | 19.38 | 35,034 | -0.53(-2.68%) |
Aug 10, 2010 | 19.81 | 19.98 | 19.77 | 19.92 | 9,885 | -0.07(-0.37%) |
Aug 09, 2010 | 19.98 | 19.99 | 19.98 | 19.99 | 1,323 | +0.10(+0.51%) |
Aug 06, 2010 | 19.89 | 19.89 | 19.67 | 19.89 | 18,009 | -0.07(-0.37%) |
Aug 05, 2010 | 19.94 | 19.99 | 19.92 | 19.96 | 14,005 | -0.03(-0.16%) |
Aug 04, 2010 | 19.97 | 20.00 | 19.88 | 19.99 | 4,090 | +0.10(+0.51%) |
Aug 03, 2010 | 19.97 | 19.97 | 19.89 | 19.89 | 12,233 | -0.08(-0.41%) |
Aug 02, 2010 | 19.81 | 20.00 | 19.81 | 19.97 | 1,918 | +0.40(+2.02%) |
Jul 30, 2010 | 19.58 | 19.66 | 19.37 | 19.58 | 13,453 | +0.00(+0.00%) |
Jul 29, 2010 | 19.83 | 19.83 | 19.49 | 19.58 | 107,604 | -0.13(-0.64%) |
Jul 28, 2010 | 19.79 | 19.82 | 19.70 | 19.71 | 13,926 | -0.13(-0.66%) |
Jul 27, 2010 | 19.97 | 19.97 | 19.80 | 19.84 | 30,578 | -0.02(-0.12%) |
Jul 26, 2010 | 19.68 | 19.86 | 19.68 | 19.86 | 29,035 | +0.24(+1.25%) |
Jul 23, 2010 | 19.36 | 19.62 | 19.36 | 19.62 | 94,569 | +0.17(+0.86%) |
Jul 22, 2010 | 19.30 | 19.51 | 19.30 | 19.45 | 13,547 | +0.42(+2.19%) |
Jul 21, 2010 | 19.42 | 19.42 | 19.02 | 19.03 | 14,838 | -0.24(-1.27%) |
Jul 20, 2010 | 18.88 | 19.28 | 18.88 | 19.28 | 19,595 | +0.18(+0.92%) |
Jul 19, 2010 | 19.04 | 19.12 | 18.98 | 19.10 | 17,328 | +0.11(+0.58%) |
Jul 16, 2010 | 18.99 | 19.24 | 18.99 | 18.99 | 12,155 | -0.56(-2.88%) |
Jul 15, 2010 | 19.45 | 19.56 | 19.28 | 19.55 | 13,468 | +0.04(+0.23%) |
Jul 14, 2010 | 19.49 | 19.59 | 19.40 | 19.51 | 19,421 | -0.01(-0.04%) |
Jul 13, 2010 | 19.40 | 19.57 | 19.40 | 19.52 | 13,801 | +0.31(+1.59%) |
Jul 12, 2010 | 19.17 | 19.23 | 19.12 | 19.21 | 23,874 | +0.01(+0.06%) |
Jul 09, 2010 | 19.20 | 19.20 | 19.09 | 19.20 | 9,689 | +0.12(+0.62%) |
Jul 08, 2010 | 19.02 | 19.08 | 18.92 | 19.08 | 6,197 | +0.18(+0.97%) |
Jul 07, 2010 | 18.60 | 18.92 | 18.59 | 18.90 | 10,905 | +0.65(+3.56%) |
Jul 06, 2010 | 18.43 | 18.54 | 18.16 | 18.25 | 20,688 | -0.00(-0.00%) |
Jul 02, 2010 | 18.25 | 18.42 | 18.18 | 18.25 | 14,399 | -0.08(-0.44%) |
Jul 01, 2010 | 18.39 | 18.39 | 18.08 | 18.33 | 23,170 | -0.05(-0.27%) |
Jun 30, 2010 | 18.60 | 18.65 | 18.35 | 18.38 | 16,742 | -0.18(-0.97%) |
Jun 29, 2010 | 18.90 | 18.92 | 18.49 | 18.56 | 25,361 | -0.67(-3.50%) |
Jun 25, 2010 | 19.23 | 19.28 | 19.12 | 19.23 | 15,642 | +0.11(+0.60%) |
Jun 24, 2010 | 19.37 | 19.37 | 19.11 | 19.12 | 11,461 | -0.38(-1.96%) |
Jun 23, 2010 | 19.48 | 19.56 | 19.35 | 19.50 | 6,336 | -0.02(-0.08%) |
Jun 22, 2010 | 19.80 | 19.91 | 19.52 | 19.52 | 15,055 | -0.29(-1.46%) |
Jun 21, 2010 | 20.17 | 20.17 | 19.74 | 19.80 | 14,096 | -0.11(-0.55%) |
Jun 18, 2010 | 19.91 | 19.95 | 19.86 | 19.91 | 13,087 | +0.02(+0.10%) |
Jun 17, 2010 | 19.80 | 19.89 | 19.73 | 19.89 | 14,853 | +0.04(+0.18%) |
Jun 16, 2010 | 19.78 | 19.89 | 19.72 | 19.86 | 29,340 | +0.02(+0.10%) |
Jun 15, 2010 | 19.52 | 19.84 | 19.52 | 19.84 | 23,578 | +0.43(+2.20%) |
Jun 14, 2010 | 19.52 | 19.64 | 19.38 | 19.41 | 14,915 | -0.01(-0.04%) |
Jun 11, 2010 | 19.19 | 19.43 | 19.18 | 19.42 | 63,957 | +0.10(+0.53%) |
Jun 10, 2010 | 19.11 | 19.32 | 19.09 | 19.32 | 27,311 | +0.55(+2.95%) |
Jun 09, 2010 | 19.01 | 19.12 | 18.75 | 18.76 | 20,496 | -0.10(-0.52%) |
Jun 08, 2010 | 18.74 | 18.86 | 18.54 | 18.86 | 46,740 | +0.11(+0.56%) |
Jun 07, 2010 | 18.95 | 19.06 | 18.71 | 18.75 | 27,041 | -0.17(-0.90%) |
Jun 04, 2010 | 18.93 | 19.35 | 18.90 | 18.93 | 24,283 | -0.67(-3.42%) |
Jun 03, 2010 | 19.56 | 19.61 | 19.41 | 19.60 | 17,392 | +0.09(+0.46%) |
Jun 02, 2010 | 19.10 | 19.51 | 19.10 | 19.51 | 13,557 | +0.46(+2.41%) |
Jun 01, 2010 | 19.23 | 19.41 | 19.05 | 19.05 | 56,431 | -0.41(-2.13%) |
May 28, 2010 | 19.46 | 19.57 | 19.31 | 19.46 | 14,408 | -0.11(-0.58%) |
May 27, 2010 | 19.37 | 19.58 | 19.36 | 19.58 | 15,276 | +0.59(+3.13%) |
May 26, 2010 | 19.24 | 19.39 | 18.98 | 18.98 | 50,038 | -0.10(-0.54%) |
May 25, 2010 | 18.63 | 19.10 | 18.60 | 19.09 | 24,770 | -0.02(-0.12%) |
May 24, 2010 | 19.21 | 19.38 | 19.10 | 19.11 | 26,775 | -0.23(-1.18%) |
May 21, 2010 | 18.79 | 19.36 | 18.65 | 19.34 | 31,692 | +0.24(+1.26%) |
May 20, 2010 | 19.42 | 19.49 | 19.10 | 19.10 | 32,358 | -0.73(-3.69%) |
May 19, 2010 | 19.82 | 19.97 | 19.66 | 19.83 | 51,443 | -0.11(-0.53%) |
May 18, 2010 | 20.37 | 20.37 | 19.89 | 19.93 | 29,791 | -0.26(-1.31%) |
May 17, 2010 | 20.22 | 20.27 | 19.83 | 20.20 | 54,817 | +0.02(+0.10%) |
May 14, 2010 | 20.18 | 20.42 | 20.02 | 20.18 | 24,067 | -0.48(-2.30%) |
May 13, 2010 | 20.74 | 20.81 | 20.56 | 20.65 | 25,228 | -0.18(-0.86%) |
May 12, 2010 | 20.59 | 20.83 | 20.59 | 20.83 | 9,636 | +0.29(+1.41%) |
May 11, 2010 | 20.68 | 20.71 | 20.54 | 20.54 | 11,912 | -0.04(-0.22%) |
May 10, 2010 | 20.56 | 20.59 | 20.44 | 20.59 | 18,430 | +0.89(+4.50%) |
May 07, 2010 | 19.94 | 20.06 | 19.44 | 19.70 | 49,888 | -0.32(-1.60%) |
May 06, 2010 | 20.70 | 20.70 | 0.0569 | 20.02 | 79,608 | -0.63(-3.05%) |
May 05, 2010 | 20.69 | 20.78 | 20.61 | 20.65 | 17,579 | -0.15(-0.70%) |
May 04, 2010 | 20.95 | 20.95 | 20.71 | 20.80 | 10,473 | -0.49(-2.30%) |
May 03, 2010 | 21.17 | 21.33 | 21.16 | 21.29 | 18,452 | +0.22(+1.04%) |
Apr 30, 2010 | 21.39 | 21.41 | 21.07 | 21.07 | 5,312 | -0.32(-1.48%) |
Apr 29, 2010 | 21.27 | 21.44 | 21.27 | 21.39 | 15,276 | +0.21(+0.98%) |
Apr 28, 2010 | 21.12 | 21.19 | 21.06 | 21.18 | 17,775 | -0.00(-0.02%) |
Apr 27, 2010 | 21.39 | 21.48 | 21.11 | 21.18 | 83,858 | -0.34(-1.57%) |
Apr 26, 2010 | 21.58 | 21.63 | 21.52 | 21.52 | 12,268 | -0.06(-0.28%) |
Apr 23, 2010 | 21.46 | 21.58 | 21.43 | 21.58 | 34,609 | +0.09(+0.44%) |
Apr 22, 2010 | 21.21 | 21.49 | 21.20 | 21.49 | 5,787 | +0.11(+0.51%) |
Apr 21, 2010 | 21.49 | 21.53 | 21.32 | 21.38 | 14,046 | -0.09(-0.42%) |
Apr 20, 2010 | 21.41 | 21.48 | 21.38 | 21.47 | 19,263 | +0.18(+0.86%) |
Apr 19, 2010 | 21.19 | 21.29 | 21.12 | 21.28 | 11,009 | -0.01(-0.04%) |
Apr 16, 2010 | 21.49 | 21.49 | 21.16 | 21.29 | 35,585 | -0.27(-1.24%) |
Apr 15, 2010 | 21.53 | 21.58 | 21.50 | 21.56 | 25,612 | +0.04(+0.21%) |
Apr 14, 2010 | 21.34 | 21.52 | 21.34 | 21.52 | 10,069 | +0.25(+1.19%) |
Apr 13, 2010 | 21.23 | 21.28 | 21.16 | 21.26 | 15,997 | +0.01(+0.05%) |
Apr 12, 2010 | 21.23 | 21.27 | 21.22 | 21.25 | 4,801 | +0.08(+0.38%) |
Apr 09, 2010 | 21.14 | 21.17 | 21.09 | 21.17 | 28,106 | +0.08(+0.37%) |
Apr 08, 2010 | 20.93 | 21.11 | 20.93 | 21.09 | 11,503 | +0.09(+0.41%) |
Apr 07, 2010 | 21.07 | 21.10 | 20.95 | 21.01 | 8,165 | -0.11(-0.52%) |
Apr 06, 2010 | 21.10 | 21.13 | 21.09 | 21.12 | 4,353 | +0.03(+0.16%) |
Apr 05, 2010 | 20.99 | 21.09 | 20.99 | 21.08 | 17,733 | +0.17(+0.84%) |
Apr 01, 2010 | 20.87 | 20.91 | 20.91 | 20.91 | 23,120 | +0.13(+0.63%) |
Mar 31, 2010 | 20.77 | 20.86 | 20.75 | 20.78 | 19,529 | -0.09(-0.43%) |
Mar 30, 2010 | 20.79 | 20.87 | 20.78 | 20.87 | 8,070 | +0.03(+0.14%) |
Mar 29, 2010 | 20.80 | 20.85 | 20.78 | 20.84 | 21,189 | +0.11(+0.53%) |
Mar 26, 2010 | 20.77 | 20.83 | 20.70 | 20.73 | 6,717 | +0.02(+0.10%) |
Mar 25, 2010 | 20.90 | 20.98 | 20.71 | 20.71 | 97,940 | -0.07(-0.34%) |
Mar 24, 2010 | 20.83 | 20.84 | 20.77 | 20.78 | 9,489 | -0.14(-0.68%) |
Mar 23, 2010 | 20.77 | 20.92 | 20.77 | 20.92 | 64,285 | +0.14(+0.67%) |
Mar 22, 2010 | 20.56 | 20.78 | 20.56 | 20.78 | 6,899 | +0.15(+0.72%) |
Mar 19, 2010 | 20.84 | 20.84 | 20.62 | 20.64 | 4,918 | -0.11(-0.53%) |
Mar 18, 2010 | 20.77 | 20.77 | 20.72 | 20.74 | 19,333 | +0.00(+0.02%) |
Mar 17, 2010 | 20.68 | 20.77 | 20.68 | 20.74 | 14,008 | +0.10(+0.47%) |
Mar 16, 2010 | 20.52 | 20.65 | 20.52 | 20.64 | 26,057 | +0.16(+0.77%) |
Mar 15, 2010 | 20.42 | 20.49 | 20.42 | 20.49 | 7,814 | +0.02(+0.08%) |
Mar 12, 2010 | 20.55 | 20.55 | 20.44 | 20.47 | 10,569 | +0.00(+0.00%) |
Mar 11, 2010 | 20.30 | 20.47 | 20.29 | 20.47 | 53,523 | +0.10(+0.49%) |
Mar 10, 2010 | 20.36 | 20.39 | 20.29 | 20.37 | 15,063 | +0.10(+0.48%) |
Mar 09, 2010 | 20.18 | 20.36 | 20.18 | 20.27 | 28,509 | -0.01(-0.04%) |
Mar 08, 2010 | 20.26 | 20.28 | 20.23 | 20.28 | 2,232 | +0.04(+0.20%) |
Mar 05, 2010 | 20.12 | 20.25 | 20.12 | 20.24 | 79,571 | +0.25(+1.26%) |
Mar 04, 2010 | 19.93 | 19.99 | 19.91 | 19.99 | 18,591 | +0.03(+0.13%) |
Mar 03, 2010 | 19.99 | 20.06 | 19.96 | 19.96 | 8,460 | +0.04(+0.22%) |
Mar 02, 2010 | 19.96 | 19.99 | 19.91 | 19.92 | 14,249 | +0.06(+0.29%) |
Mar 01, 2010 | 19.77 | 19.86 | 19.77 | 19.86 | 70,738 | +0.17(+0.86%) |
Feb 26, 2010 | 19.67 | 19.69 | 19.65 | 19.69 | 2,557 | +0.12(+0.62%) |
Feb 25, 2010 | 19.36 | 19.57 | 19.36 | 19.57 | 5,091 | -0.07(-0.38%) |
Feb 24, 2010 | 19.58 | 19.66 | 19.55 | 19.64 | 5,961 | +0.13(+0.67%) |
Feb 23, 2010 | 19.69 | 19.70 | 19.46 | 19.51 | 12,518 | -0.22(-1.13%) |
Feb 22, 2010 | 19.83 | 19.83 | 19.70 | 19.74 | 22,098 | -0.01(-0.06%) |
Feb 19, 2010 | 19.66 | 19.80 | 19.63 | 19.75 | 20,793 | +0.01(+0.06%) |
Feb 18, 2010 | 19.64 | 19.75 | 19.59 | 19.74 | 19,681 | +0.14(+0.70%) |
Feb 17, 2010 | 19.62 | 19.62 | 19.56 | 19.60 | 21,432 | +0.10(+0.50%) |
Feb 16, 2010 | 19.29 | 19.50 | 19.29 | 19.50 | 7,824 | +0.35(+1.84%) |
Feb 12, 2010 | 19.01 | 19.15 | 19.15 | 19.15 | 18,006 | -0.06(-0.30%) |
Feb 11, 2010 | 19.00 | 19.20 | 18.93 | 19.20 | 20,734 | +0.20(+1.07%) |
Feb 10, 2010 | 19.05 | 19.08 | 18.87 | 19.00 | 9,013 | -0.06(-0.32%) |
Feb 09, 2010 | 19.03 | 19.16 | 18.92 | 19.06 | 50,258 | +0.22(+1.18%) |
Feb 08, 2010 | 18.95 | 19.05 | 18.84 | 18.84 | 10,475 | -0.09(-0.47%) |
Feb 05, 2010 | 18.93 | 18.96 | 18.60 | 18.93 | 61,772 | -0.02(-0.11%) |
Feb 04, 2010 | 19.33 | 19.34 | 18.94 | 18.95 | 23,176 | -0.59(-3.00%) |
Feb 03, 2010 | 19.57 | 19.61 | 19.49 | 19.53 | 43,662 | -0.11(-0.55%) |
Feb 02, 2010 | 19.38 | 19.65 | 19.38 | 19.64 | 18,741 | +0.25(+1.28%) |