Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.04 | 34.14 | 33.56 | 34.11 | 104,730 | +0.20(+0.60%) |
Jan 28, 2011 | 34.25 | 34.27 | 33.49 | 33.90 | 160,290 | -0.42(-1.21%) |
Jan 27, 2011 | 34.56 | 34.56 | 33.57 | 34.32 | 77,623 | -0.03(-0.08%) |
Jan 26, 2011 | 33.99 | 34.81 | 33.90 | 34.35 | 111,803 | +0.46(+1.36%) |
Jan 25, 2011 | 33.40 | 33.89 | 33.33 | 33.88 | 91,665 | +0.25(+0.74%) |
Jan 24, 2011 | 33.32 | 33.73 | 33.20 | 33.64 | 68,885 | +0.40(+1.20%) |
Jan 21, 2011 | 33.34 | 33.69 | 33.04 | 33.24 | 74,659 | +0.09(+0.27%) |
Jan 20, 2011 | 33.26 | 33.44 | 32.79 | 33.15 | 142,493 | -0.37(-1.11%) |
Jan 19, 2011 | 34.50 | 34.50 | 33.27 | 33.52 | 146,927 | -0.94(-2.73%) |
Jan 18, 2011 | 34.85 | 35.09 | 34.17 | 34.46 | 121,268 | -0.63(-1.79%) |
Jan 14, 2011 | 34.62 | 35.34 | 34.25 | 35.09 | 199,399 | +0.72(+2.09%) |
Jan 13, 2011 | 34.51 | 34.81 | 34.04 | 34.37 | 217,923 | +0.12(+0.36%) |
Jan 12, 2011 | 34.15 | 34.59 | 34.03 | 34.25 | 176,591 | +0.52(+1.55%) |
Jan 11, 2011 | 34.12 | 34.37 | 33.41 | 33.73 | 88,867 | -0.06(-0.18%) |
Jan 10, 2011 | 33.05 | 33.90 | 32.66 | 33.79 | 127,917 | +0.62(+1.87%) |
Jan 07, 2011 | 32.35 | 33.24 | 32.28 | 33.17 | 139,228 | +0.75(+2.32%) |
Jan 06, 2011 | 32.32 | 32.59 | 32.28 | 32.41 | 75,900 | +0.04(+0.14%) |
Jan 05, 2011 | 31.52 | 32.40 | 31.52 | 32.37 | 60,650 | +0.59(+1.87%) |
Jan 04, 2011 | 32.23 | 32.40 | 30.80 | 31.78 | 481,160 | -0.48(-1.48%) |
Jan 03, 2011 | 32.01 | 32.58 | 32.01 | 32.25 | 92,536 | +0.54(+1.70%) |
Dec 31, 2010 | 31.87 | 32.22 | 31.56 | 31.71 | 65,636 | -0.24(-0.75%) |
Dec 30, 2010 | 31.83 | 32.32 | 31.81 | 31.95 | 72,138 | +0.17(+0.53%) |
Dec 29, 2010 | 31.62 | 31.90 | 31.35 | 31.78 | 44,596 | +0.32(+1.01%) |
Dec 28, 2010 | 31.62 | 31.79 | 31.40 | 31.46 | 59,938 | -0.12(-0.39%) |
Dec 27, 2010 | 31.61 | 31.71 | 31.34 | 31.59 | 65,531 | +0.17(+0.54%) |
Dec 23, 2010 | 31.06 | 31.88 | 31.06 | 31.42 | 68,494 | +0.33(+1.05%) |
Dec 22, 2010 | 31.71 | 31.71 | 30.81 | 31.09 | 149,540 | -0.50(-1.57%) |
Dec 21, 2010 | 31.44 | 31.78 | 31.29 | 31.59 | 89,857 | +0.38(+1.22%) |
Dec 20, 2010 | 31.55 | 31.86 | 31.11 | 31.21 | 131,238 | -0.29(-0.93%) |
Dec 17, 2010 | 30.98 | 31.55 | 30.80 | 31.50 | 245,504 | +0.63(+2.04%) |
Dec 16, 2010 | 29.81 | 31.02 | 29.81 | 30.87 | 156,001 | +1.25(+4.22%) |
Dec 15, 2010 | 28.24 | 30.33 | 28.24 | 29.62 | 411,721 | +2.12(+7.70%) |
Dec 14, 2010 | 27.45 | 27.61 | 27.33 | 27.50 | 107,755 | +0.09(+0.32%) |
Dec 13, 2010 | 27.92 | 27.92 | 27.36 | 27.41 | 141,761 | -0.35(-1.28%) |
Dec 10, 2010 | 27.86 | 28.11 | 27.49 | 27.77 | 144,754 | +0.17(+0.61%) |
Dec 09, 2010 | 27.68 | 27.76 | 27.39 | 27.60 | 99,683 | +0.25(+0.91%) |
Dec 08, 2010 | 27.79 | 28.13 | 27.25 | 27.35 | 196,551 | -0.29(-1.06%) |
Dec 07, 2010 | 27.05 | 27.78 | 26.90 | 27.64 | 210,581 | +1.01(+3.79%) |
Dec 06, 2010 | 26.08 | 26.89 | 26.08 | 26.63 | 255,140 | +0.39(+1.49%) |
Dec 03, 2010 | 26.23 | 26.44 | 26.07 | 26.24 | 110,013 | -0.20(-0.74%) |
Dec 02, 2010 | 26.30 | 26.59 | 26.18 | 26.44 | 110,424 | +0.23(+0.88%) |
Dec 01, 2010 | 25.96 | 26.65 | 25.96 | 26.21 | 137,129 | +0.86(+3.39%) |
Nov 30, 2010 | 25.47 | 25.55 | 25.07 | 25.35 | 118,188 | -0.54(-2.09%) |
Nov 29, 2010 | 25.88 | 26.14 | 25.24 | 25.89 | 104,015 | -0.26(-0.98%) |
Nov 26, 2010 | 26.40 | 26.62 | 26.08 | 26.15 | 38,628 | -0.53(-1.99%) |
Nov 24, 2010 | 26.37 | 26.68 | 26.68 | 26.68 | 85,383 | +0.63(+2.42%) |
Nov 23, 2010 | 26.30 | 26.34 | 25.57 | 26.05 | 81,181 | -0.69(-2.59%) |
Nov 22, 2010 | 26.40 | 26.98 | 26.11 | 26.74 | 106,093 | +0.15(+0.57%) |
Nov 19, 2010 | 26.25 | 26.88 | 26.20 | 26.59 | 119,819 | +0.43(+1.63%) |
Nov 18, 2010 | 25.61 | 26.58 | 25.57 | 26.16 | 56,370 | +1.00(+3.98%) |
Nov 17, 2010 | 25.28 | 25.40 | 24.91 | 25.16 | 66,358 | -0.07(-0.28%) |
Nov 16, 2010 | 25.77 | 25.77 | 24.90 | 25.23 | 62,098 | -0.86(-3.29%) |
Nov 15, 2010 | 26.20 | 26.55 | 25.94 | 26.09 | 39,167 | +0.04(+0.14%) |
Nov 12, 2010 | 26.55 | 26.85 | 25.85 | 26.06 | 89,323 | -0.86(-3.19%) |
Nov 11, 2010 | 27.08 | 27.34 | 26.83 | 26.92 | 48,824 | -0.52(-1.91%) |
Nov 10, 2010 | 26.92 | 27.50 | 26.63 | 27.44 | 72,965 | +0.62(+2.31%) |
Nov 09, 2010 | 26.84 | 27.17 | 26.63 | 26.82 | 128,322 | -0.14(-0.52%) |
Nov 08, 2010 | 26.93 | 27.24 | 26.70 | 26.96 | 82,352 | -0.16(-0.58%) |
Nov 05, 2010 | 26.38 | 27.28 | 26.32 | 27.12 | 135,924 | +0.64(+2.43%) |
Nov 04, 2010 | 25.82 | 26.50 | 24.27 | 26.48 | 146,146 | +0.96(+3.76%) |
Nov 03, 2010 | 25.32 | 25.57 | 24.67 | 25.52 | 228,244 | +0.13(+0.52%) |
Nov 02, 2010 | 25.25 | 25.74 | 25.20 | 25.39 | 229,309 | +0.52(+2.09%) |
Nov 01, 2010 | 24.64 | 25.08 | 24.54 | 24.87 | 141,027 | +0.33(+1.36%) |
Oct 29, 2010 | 24.06 | 24.66 | 24.06 | 24.53 | 100,893 | +0.29(+1.20%) |
Oct 28, 2010 | 24.49 | 24.88 | 24.12 | 24.24 | 79,135 | -0.12(-0.51%) |
Oct 27, 2010 | 24.54 | 24.54 | 23.82 | 24.37 | 76,457 | -0.49(-1.98%) |
Oct 25, 2010 | 24.76 | 25.51 | 24.76 | 24.86 | 102,446 | +0.29(+1.18%) |
Oct 22, 2010 | 24.71 | 24.71 | 24.37 | 24.57 | 57,023 | -0.03(-0.11%) |
Oct 21, 2010 | 24.80 | 24.96 | 23.91 | 24.59 | 113,893 | +0.02(+0.07%) |
Oct 20, 2010 | 24.22 | 24.80 | 24.17 | 24.58 | 110,149 | +0.44(+1.82%) |
Oct 19, 2010 | 24.04 | 24.46 | 23.75 | 24.14 | 173,181 | -0.30(-1.22%) |
Oct 18, 2010 | 24.29 | 24.53 | 24.22 | 24.44 | 51,478 | +0.24(+0.98%) |
Oct 15, 2010 | 24.68 | 24.95 | 24.16 | 24.20 | 145,964 | -0.22(-0.90%) |
Oct 14, 2010 | 24.44 | 24.52 | 24.06 | 24.42 | 67,357 | +0.01(+0.04%) |
Oct 13, 2010 | 24.31 | 24.68 | 23.99 | 24.41 | 218,429 | +0.22(+0.91%) |
Oct 12, 2010 | 23.91 | 24.34 | 23.58 | 24.19 | 67,141 | +0.12(+0.51%) |
Oct 11, 2010 | 23.89 | 24.23 | 23.76 | 24.07 | 60,974 | +0.22(+0.92%) |
Oct 08, 2010 | 23.85 | 23.98 | 23.56 | 23.85 | 187,178 | +0.30(+1.27%) |
Oct 07, 2010 | 24.00 | 24.00 | 23.19 | 23.55 | 462 | -0.19(-0.82%) |
Oct 06, 2010 | 23.78 | 23.96 | 23.46 | 23.74 | 79,387 | -0.03(-0.11%) |
Oct 05, 2010 | 23.03 | 23.80 | 22.97 | 23.77 | 113,137 | +1.10(+4.85%) |
Oct 04, 2010 | 23.51 | 23.56 | 22.61 | 22.67 | 102,273 | -0.86(-3.66%) |
Oct 01, 2010 | 23.53 | 24.28 | 23.38 | 23.53 | 79,751 | -0.12(-0.50%) |
Sep 30, 2010 | 23.65 | 23.93 | 23.10 | 23.65 | 1,000 | +0.04(+0.16%) |
Sep 29, 2010 | 23.22 | 23.68 | 23.22 | 23.61 | 103,900 | +0.23(+0.98%) |
Sep 28, 2010 | 23.09 | 23.52 | 22.54 | 23.38 | 218 | +0.42(+1.84%) |
Sep 27, 2010 | 23.37 | 23.49 | 22.76 | 22.96 | 80,284 | -0.33(-1.44%) |
Sep 24, 2010 | 22.57 | 23.34 | 22.57 | 23.29 | 189,819 | +1.13(+5.08%) |
Sep 23, 2010 | 22.52 | 22.52 | 21.86 | 22.17 | 901 | -0.62(-2.70%) |
Sep 22, 2010 | 22.46 | 22.85 | 22.24 | 22.78 | 137,144 | +0.28(+1.25%) |
Sep 21, 2010 | 22.52 | 23.00 | 22.40 | 22.50 | 103,275 | -0.11(-0.51%) |
Sep 20, 2010 | 21.81 | 23.01 | 21.50 | 22.61 | 218,238 | +0.91(+4.17%) |
Sep 17, 2010 | 21.71 | 22.20 | 21.59 | 21.71 | 192,194 | +0.17(+0.78%) |
Sep 15, 2010 | 21.23 | 21.68 | 21.16 | 21.54 | 72,825 | +0.16(+0.74%) |
Sep 14, 2010 | 21.25 | 21.69 | 21.03 | 21.38 | 128,999 | +0.09(+0.41%) |
Sep 13, 2010 | 21.11 | 21.53 | 20.96 | 21.29 | 165,380 | +0.40(+1.94%) |
Sep 10, 2010 | 20.41 | 21.09 | 20.41 | 20.89 | 143,695 | +0.56(+2.77%) |
Sep 09, 2010 | 20.34 | 20.38 | 19.93 | 20.33 | 136,252 | +0.37(+1.85%) |
Sep 08, 2010 | 20.03 | 20.26 | 19.83 | 19.96 | 128,326 | +0.18(+0.89%) |
Sep 07, 2010 | 19.85 | 19.85 | 19.04 | 19.78 | 735 | -0.13(-0.66%) |
Sep 03, 2010 | 19.20 | 19.96 | 19.18 | 19.91 | 190,995 | +1.00(+5.30%) |
Sep 02, 2010 | 18.53 | 19.02 | 18.48 | 18.91 | 636 | +0.21(+1.13%) |
Sep 01, 2010 | 17.97 | 18.95 | 17.83 | 18.70 | 247,589 | +1.10(+6.25%) |
Aug 31, 2010 | 17.60 | 18.04 | 17.40 | 17.60 | 2,974 | -0.18(-1.02%) |
Aug 30, 2010 | 18.40 | 18.53 | 17.62 | 17.78 | 158,201 | -0.69(-3.74%) |
Aug 27, 2010 | 18.47 | 18.60 | 17.95 | 18.47 | 216,589 | +0.40(+2.19%) |
Aug 26, 2010 | 18.46 | 18.53 | 18.05 | 18.07 | 154,268 | -0.35(-1.91%) |
Aug 25, 2010 | 18.34 | 18.50 | 17.96 | 18.43 | 510 | -0.02(-0.10%) |
Aug 24, 2010 | 18.99 | 19.00 | 18.42 | 18.44 | 2,071 | -0.79(-4.12%) |
Aug 23, 2010 | 20.23 | 20.34 | 19.17 | 19.24 | 232,102 | -0.78(-3.91%) |
Aug 20, 2010 | 20.33 | 20.34 | 19.61 | 20.02 | 205,431 | -0.52(-2.53%) |
Aug 19, 2010 | 21.14 | 21.14 | 20.47 | 20.54 | 1,780 | -0.74(-3.47%) |
Aug 18, 2010 | 21.36 | 21.37 | 20.83 | 21.28 | 8,005 | -0.07(-0.33%) |
Aug 17, 2010 | 21.00 | 21.67 | 20.92 | 21.35 | 1,229 | +0.66(+3.19%) |
Aug 16, 2010 | 19.97 | 20.78 | 19.90 | 20.69 | 179,635 | +0.67(+3.34%) |
Aug 13, 2010 | 20.02 | 20.35 | 19.86 | 20.02 | 132,911 | -0.16(-0.79%) |
Aug 12, 2010 | 19.97 | 20.30 | 19.68 | 20.18 | 166,076 | +0.02(+0.09%) |
Aug 11, 2010 | 20.46 | 20.66 | 20.05 | 20.16 | 2,253 | -0.87(-4.14%) |
Aug 10, 2010 | 20.94 | 21.23 | 20.53 | 21.03 | 193,732 | -0.21(-0.98%) |
Aug 09, 2010 | 20.68 | 21.45 | 20.66 | 21.24 | 119,498 | +0.75(+3.66%) |
Aug 06, 2010 | 20.49 | 21.06 | 19.99 | 20.49 | 159,198 | -0.44(-2.12%) |
Aug 05, 2010 | 21.95 | 23.45 | 20.67 | 20.94 | 384,228 | -1.30(-5.84%) |
Aug 04, 2010 | 21.58 | 22.38 | 21.34 | 22.23 | 147,877 | +0.76(+3.53%) |
Aug 03, 2010 | 21.92 | 22.24 | 21.41 | 21.48 | 155,359 | -0.61(-2.76%) |
Aug 02, 2010 | 22.20 | 22.90 | 22.01 | 22.09 | 124,300 | +0.44(+2.01%) |
Jul 30, 2010 | 21.65 | 22.38 | 21.59 | 21.65 | 119,496 | -0.48(-2.17%) |
Jul 29, 2010 | 21.44 | 22.50 | 21.40 | 22.13 | 187,779 | +0.80(+3.76%) |
Jul 28, 2010 | 21.33 | 22.33 | 21.11 | 21.33 | 835 | -0.86(-3.89%) |
Jul 27, 2010 | 22.16 | 22.53 | 21.94 | 22.19 | 126,261 | +0.27(+1.23%) |
Jul 26, 2010 | 21.60 | 22.07 | 21.34 | 21.92 | 164,742 | +0.49(+2.28%) |
Jul 23, 2010 | 20.47 | 21.50 | 20.47 | 21.43 | 154,618 | +0.78(+3.80%) |
Jul 22, 2010 | 19.77 | 20.68 | 19.77 | 20.65 | 196,771 | +0.99(+5.05%) |
Jul 21, 2010 | 19.94 | 20.17 | 19.62 | 19.65 | 284,990 | -0.22(-1.10%) |
Jul 20, 2010 | 19.31 | 19.90 | 18.90 | 19.87 | 170,412 | +0.24(+1.20%) |
Jul 19, 2010 | 19.71 | 20.07 | 19.14 | 19.64 | 124,058 | +0.00(+0.00%) |
Jul 16, 2010 | 19.64 | 20.28 | 19.51 | 19.64 | 389,579 | -0.83(-4.05%) |
Jul 15, 2010 | 21.33 | 21.41 | 20.10 | 20.46 | 210,424 | -0.91(-4.24%) |
Jul 14, 2010 | 21.56 | 21.77 | 21.24 | 21.37 | 212,764 | -0.24(-1.09%) |
Jul 13, 2010 | 21.61 | 21.71 | 20.44 | 21.61 | 2,042 | +0.76(+3.66%) |
Jul 12, 2010 | 21.00 | 21.12 | 20.07 | 20.84 | 225,469 | -0.19(-0.89%) |
Jul 09, 2010 | 21.03 | 21.06 | 20.15 | 21.03 | 168,783 | +0.76(+3.74%) |
Jul 08, 2010 | 20.27 | 20.32 | 18.97 | 20.27 | 620 | +1.46(+7.74%) |
Jul 07, 2010 | 18.59 | 19.08 | 18.37 | 18.82 | 343,109 | +0.25(+1.36%) |
Jul 06, 2010 | 18.56 | 20.15 | 18.49 | 18.56 | 1,044 | -0.88(-4.53%) |
Jul 02, 2010 | 19.44 | 20.19 | 19.37 | 19.44 | 175,101 | -0.58(-2.87%) |
Jul 01, 2010 | 19.68 | 20.11 | 18.89 | 20.02 | 149,046 | +0.43(+2.18%) |
Jun 30, 2010 | 19.59 | 20.28 | 19.54 | 19.59 | 2,625 | -0.34(-1.71%) |
Jun 29, 2010 | 20.52 | 20.55 | 19.72 | 19.93 | 157,343 | -1.42(-6.65%) |
Jun 25, 2010 | 21.35 | 22.07 | 21.04 | 21.35 | 484,280 | +0.15(+0.70%) |
Jun 24, 2010 | 21.21 | 21.34 | 20.92 | 21.21 | 122 | -0.18(-0.86%) |
Jun 23, 2010 | 21.46 | 21.68 | 21.13 | 21.39 | 133,817 | -0.17(-0.77%) |
Jun 22, 2010 | 21.55 | 22.63 | 21.45 | 21.55 | 601 | -0.88(-3.92%) |
Jun 21, 2010 | 23.31 | 23.51 | 22.25 | 22.43 | 161,302 | -0.44(-1.94%) |
Jun 18, 2010 | 22.88 | 23.35 | 22.77 | 22.88 | 157,961 | -0.35(-1.50%) |
Jun 17, 2010 | 23.23 | 23.61 | 22.70 | 23.23 | 117 | -0.24(-1.00%) |
Jun 16, 2010 | 23.52 | 23.96 | 23.41 | 23.46 | 97,302 | -0.38(-1.61%) |
Jun 15, 2010 | 23.85 | 23.93 | 23.39 | 23.85 | 1,044 | +0.34(+1.45%) |
Jun 14, 2010 | 23.80 | 24.26 | 23.39 | 23.51 | 90,275 | -0.10(-0.41%) |
Jun 11, 2010 | 22.70 | 23.63 | 22.50 | 23.60 | 108,404 | +0.74(+3.24%) |
Jun 10, 2010 | 22.86 | 22.90 | 22.29 | 22.86 | 970 | +0.96(+4.38%) |
Jun 09, 2010 | 22.33 | 22.64 | 21.70 | 21.90 | 92,926 | -0.15(-0.67%) |
Jun 08, 2010 | 22.46 | 22.48 | 21.69 | 22.05 | 100,424 | -0.25(-1.13%) |
Jun 07, 2010 | 23.20 | 23.48 | 22.23 | 22.30 | 75,954 | -0.83(-3.58%) |
Jun 04, 2010 | 23.45 | 23.61 | 23.01 | 23.13 | 208,416 | -1.00(-4.15%) |
Jun 03, 2010 | 24.13 | 24.40 | 23.52 | 24.13 | 115 | +0.68(+2.90%) |
Jun 02, 2010 | 23.45 | 23.48 | 22.15 | 23.45 | 158,776 | +1.22(+5.49%) |
Jun 01, 2010 | 22.23 | 23.38 | 22.19 | 22.23 | 846 | -1.38(-5.83%) |
May 28, 2010 | 23.61 | 24.25 | 23.27 | 23.61 | 80,869 | -0.70(-2.87%) |
May 27, 2010 | 23.77 | 24.41 | 23.52 | 24.31 | 87,958 | +1.07(+4.61%) |
May 26, 2010 | 23.24 | 24.15 | 23.09 | 23.24 | 850 | -0.16(-0.67%) |
May 25, 2010 | 23.06 | 23.46 | 22.36 | 23.39 | 199,524 | -0.27(-1.14%) |
May 24, 2010 | 24.28 | 24.45 | 23.56 | 23.66 | 105,814 | -0.71(-2.93%) |
May 21, 2010 | 23.33 | 24.59 | 23.08 | 24.38 | 246,135 | +0.51(+2.12%) |
May 20, 2010 | 25.25 | 25.26 | 23.75 | 23.87 | 250,348 | -2.10(-8.09%) |
May 19, 2010 | 27.16 | 27.20 | 25.78 | 25.97 | 133,739 | -1.35(-4.94%) |
May 18, 2010 | 28.23 | 28.45 | 27.17 | 27.32 | 154,205 | -0.66(-2.37%) |
May 17, 2010 | 28.15 | 28.77 | 26.91 | 27.99 | 232,580 | -0.03(-0.09%) |
May 14, 2010 | 28.01 | 28.15 | 27.11 | 28.01 | 213,416 | -0.28(-0.99%) |
May 13, 2010 | 28.88 | 28.99 | 28.04 | 28.29 | 184,994 | -0.64(-2.23%) |
May 12, 2010 | 28.14 | 29.06 | 28.02 | 28.94 | 192,967 | +0.78(+2.77%) |
May 11, 2010 | 27.93 | 28.55 | 27.84 | 28.16 | 198,053 | +0.23(+0.84%) |
May 10, 2010 | 26.96 | 28.04 | 26.96 | 27.92 | 284,759 | +2.36(+9.21%) |
May 07, 2010 | 26.10 | 26.84 | 25.27 | 25.57 | 340,919 | -0.74(-2.80%) |
May 06, 2010 | 24.02 | 28.07 | 23.30 | 26.30 | 591,167 | +2.66(+11.24%) |
May 05, 2010 | 23.83 | 24.10 | 23.47 | 23.65 | 123,798 | -0.71(-2.92%) |
May 04, 2010 | 24.27 | 24.59 | 23.81 | 24.36 | 193,883 | -0.18(-0.74%) |
May 03, 2010 | 24.47 | 24.61 | 24.10 | 24.54 | 101,856 | +0.15(+0.60%) |
Apr 30, 2010 | 25.13 | 25.21 | 24.38 | 24.39 | 87,618 | -0.80(-3.16%) |
Apr 29, 2010 | 25.04 | 25.24 | 24.69 | 25.19 | 102,066 | +0.30(+1.22%) |
Apr 28, 2010 | 25.25 | 25.51 | 24.83 | 24.88 | 69,333 | -0.23(-0.93%) |
Apr 27, 2010 | 25.07 | 25.40 | 24.77 | 25.12 | 184,083 | -0.08(-0.31%) |
Apr 26, 2010 | 25.65 | 25.87 | 25.19 | 25.20 | 82,385 | -0.41(-1.59%) |
Apr 23, 2010 | 24.56 | 25.69 | 24.43 | 25.60 | 173,572 | +1.03(+4.19%) |
Apr 22, 2010 | 24.33 | 24.68 | 24.17 | 24.57 | 125,772 | -0.03(-0.11%) |
Apr 21, 2010 | 24.81 | 24.82 | 24.38 | 24.60 | 122,379 | -0.25(-1.01%) |
Apr 20, 2010 | 24.24 | 24.90 | 24.04 | 24.85 | 239,551 | +0.68(+2.83%) |
Apr 19, 2010 | 24.57 | 24.72 | 23.81 | 24.17 | 72,463 | -0.59(-2.38%) |
Apr 16, 2010 | 24.34 | 24.89 | 23.71 | 24.75 | 372,918 | +0.40(+1.64%) |
Apr 15, 2010 | 24.16 | 24.45 | 24.13 | 24.36 | 79,212 | +0.12(+0.50%) |
Apr 14, 2010 | 23.87 | 24.34 | 23.72 | 24.23 | 127,490 | +0.59(+2.49%) |
Apr 13, 2010 | 23.30 | 23.95 | 23.18 | 23.65 | 362,320 | +0.35(+1.52%) |
Apr 12, 2010 | 23.46 | 23.46 | 22.79 | 23.29 | 303,286 | -0.23(-0.99%) |
Apr 09, 2010 | 23.72 | 23.82 | 23.27 | 23.52 | 108,153 | -0.17(-0.73%) |
Apr 08, 2010 | 23.33 | 23.95 | 23.08 | 23.70 | 290,461 | +0.30(+1.30%) |
Apr 07, 2010 | 24.45 | 24.45 | 23.33 | 23.39 | 312,716 | -1.16(-4.72%) |
Apr 06, 2010 | 24.84 | 24.88 | 24.48 | 24.56 | 128,581 | -0.29(-1.15%) |
Apr 05, 2010 | 24.96 | 25.08 | 24.75 | 24.84 | 208,724 | -0.08(-0.31%) |
Apr 01, 2010 | 24.66 | 24.92 | 24.92 | 24.92 | 97,016 | +0.40(+1.62%) |
Mar 31, 2010 | 25.14 | 25.40 | 24.50 | 24.52 | 151,800 | -0.68(-2.68%) |
Mar 30, 2010 | 25.12 | 25.52 | 25.05 | 25.20 | 130,243 | +0.04(+0.17%) |
Mar 29, 2010 | 25.29 | 25.34 | 25.07 | 25.15 | 282,087 | -0.13(-0.51%) |
Mar 26, 2010 | 24.84 | 25.39 | 24.80 | 25.28 | 313,593 | +0.48(+1.96%) |
Mar 25, 2010 | 24.93 | 25.53 | 24.67 | 24.80 | 203,896 | +0.01(+0.03%) |
Mar 24, 2010 | 24.38 | 24.84 | 23.75 | 24.79 | 235,164 | +0.29(+1.17%) |
Mar 23, 2010 | 24.39 | 24.53 | 23.99 | 24.50 | 99,217 | +0.20(+0.82%) |
Mar 22, 2010 | 24.14 | 24.61 | 23.97 | 24.30 | 73,584 | -0.08(-0.32%) |
Mar 19, 2010 | 25.14 | 25.26 | 24.10 | 24.38 | 212,665 | -0.74(-2.96%) |
Mar 18, 2010 | 25.16 | 25.27 | 24.82 | 25.13 | 176,123 | -0.19(-0.75%) |
Mar 17, 2010 | 25.50 | 25.97 | 25.31 | 25.32 | 103,035 | -0.11(-0.44%) |
Mar 16, 2010 | 25.47 | 25.59 | 25.20 | 25.43 | 111,701 | +0.00(+0.00%) |
Mar 15, 2010 | 25.37 | 25.53 | 25.24 | 25.43 | 105,512 | +0.03(+0.14%) |
Mar 12, 2010 | 25.54 | 25.57 | 25.00 | 25.39 | 61,340 | -0.02(-0.07%) |
Mar 11, 2010 | 25.25 | 25.44 | 24.98 | 25.41 | 58,015 | -0.07(-0.27%) |
Mar 10, 2010 | 25.59 | 25.87 | 25.14 | 25.48 | 87,835 | -0.16(-0.64%) |
Mar 09, 2010 | 25.72 | 25.96 | 25.45 | 25.65 | 81,229 | -0.12(-0.47%) |
Mar 08, 2010 | 25.84 | 25.97 | 25.67 | 25.77 | 69,576 | +0.02(+0.07%) |
Mar 05, 2010 | 25.20 | 25.85 | 25.20 | 25.75 | 174,132 | +0.81(+3.26%) |
Mar 04, 2010 | 25.03 | 25.08 | 24.72 | 24.94 | 60,545 | -0.10(-0.38%) |
Mar 03, 2010 | 25.20 | 25.51 | 24.82 | 25.03 | 71,914 | -0.03(-0.14%) |
Mar 02, 2010 | 24.63 | 25.33 | 24.30 | 25.07 | 126,822 | +0.55(+2.26%) |
Mar 01, 2010 | 24.30 | 24.72 | 24.26 | 24.51 | 104,962 | +0.44(+1.83%) |
Feb 26, 2010 | 24.33 | 24.54 | 23.86 | 24.07 | 99,240 | -0.23(-0.96%) |
Feb 25, 2010 | 23.88 | 24.39 | 23.58 | 24.30 | 237,884 | +0.00(+0.00%) |
Feb 24, 2010 | 24.20 | 24.54 | 24.03 | 24.30 | 123,233 | +0.15(+0.61%) |
Feb 23, 2010 | 24.21 | 24.59 | 24.03 | 24.16 | 350,801 | -0.17(-0.71%) |
Feb 22, 2010 | 24.83 | 24.83 | 24.20 | 24.33 | 158,430 | -0.47(-1.89%) |
Feb 19, 2010 | 23.92 | 24.97 | 23.81 | 24.80 | 235,875 | +0.81(+3.39%) |
Feb 18, 2010 | 23.85 | 24.14 | 23.19 | 23.98 | 282,355 | -0.08(-0.32%) |
Feb 17, 2010 | 23.20 | 24.35 | 22.15 | 24.06 | 396,813 | -0.12(-0.50%) |
Feb 16, 2010 | 24.15 | 24.23 | 23.92 | 24.18 | 140,317 | +0.30(+1.27%) |
Feb 12, 2010 | 23.15 | 23.88 | 23.88 | 23.88 | 137,093 | +0.35(+1.47%) |
Feb 11, 2010 | 23.30 | 23.60 | 23.14 | 23.53 | 147,337 | +0.28(+1.19%) |
Feb 10, 2010 | 23.31 | 23.46 | 22.90 | 23.26 | 60,256 | -0.24(-1.02%) |
Feb 09, 2010 | 23.56 | 23.91 | 23.22 | 23.50 | 100,853 | +0.29(+1.26%) |
Feb 08, 2010 | 23.98 | 23.98 | 23.19 | 23.20 | 118,125 | -0.83(-3.47%) |
Feb 05, 2010 | 24.03 | 24.18 | 23.15 | 24.04 | 135,365 | +0.03(+0.11%) |
Feb 04, 2010 | 24.30 | 24.31 | 23.77 | 24.01 | 190,137 | -0.54(-2.20%) |
Feb 03, 2010 | 24.62 | 24.81 | 23.99 | 24.55 | 119,635 | -0.24(-0.97%) |
Feb 02, 2010 | 24.74 | 24.99 | 24.46 | 24.79 | 178,916 | +0.15(+0.59%) |