Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.60 | 25.60 | 24.79 | 25.03 | 88,755 | -0.41(-1.61%) |
Feb 25, 2011 | 25.39 | 25.45 | 24.43 | 25.44 | 97,279 | +0.11(+0.44%) |
Feb 24, 2011 | 25.40 | 26.35 | 24.95 | 25.33 | 146,943 | -0.81(-3.10%) |
Feb 23, 2011 | 27.25 | 27.66 | 25.94 | 26.14 | 167,447 | -1.08(-3.96%) |
Feb 22, 2011 | 27.52 | 27.89 | 26.68 | 27.22 | 94,087 | -0.72(-2.56%) |
Feb 18, 2011 | 27.95 | 28.56 | 27.49 | 27.93 | 130,734 | +0.23(+0.84%) |
Feb 17, 2011 | 27.76 | 28.47 | 27.35 | 27.70 | 127,555 | -0.11(-0.40%) |
Feb 16, 2011 | 26.97 | 27.97 | 26.96 | 27.81 | 72,662 | +1.05(+3.93%) |
Feb 15, 2011 | 26.60 | 26.95 | 26.54 | 26.76 | 45,969 | +0.05(+0.17%) |
Feb 14, 2011 | 26.33 | 26.91 | 25.89 | 26.71 | 36,309 | +0.54(+2.06%) |
Feb 11, 2011 | 26.28 | 26.28 | 25.40 | 26.17 | 170,352 | -0.20(-0.78%) |
Feb 10, 2011 | 26.23 | 26.56 | 26.23 | 26.38 | 67,355 | -0.18(-0.67%) |
Feb 09, 2011 | 26.31 | 26.56 | 26.04 | 26.56 | 47,642 | +0.24(+0.92%) |
Feb 08, 2011 | 25.87 | 26.31 | 25.46 | 26.31 | 35,095 | +0.47(+1.84%) |
Feb 07, 2011 | 25.63 | 26.07 | 25.23 | 25.84 | 31,294 | +0.31(+1.20%) |
Feb 04, 2011 | 25.90 | 26.08 | 25.23 | 25.53 | 39,614 | -0.27(-1.05%) |
Feb 03, 2011 | 25.79 | 25.97 | 25.11 | 25.80 | 20,308 | +0.05(+0.18%) |
Feb 02, 2011 | 25.93 | 26.48 | 25.76 | 25.76 | 21,305 | -0.22(-0.86%) |
Feb 01, 2011 | 25.82 | 26.07 | 25.43 | 25.98 | 45,582 | +0.52(+2.05%) |
Jan 31, 2011 | 25.78 | 26.10 | 25.37 | 25.46 | 63,212 | -0.02(-0.07%) |
Jan 28, 2011 | 26.13 | 26.33 | 25.45 | 25.48 | 73,538 | -0.75(-2.87%) |
Jan 27, 2011 | 26.57 | 26.68 | 26.12 | 26.23 | 38,887 | -0.31(-1.16%) |
Jan 26, 2011 | 25.57 | 26.68 | 25.30 | 26.54 | 96,008 | +1.20(+4.74%) |
Jan 25, 2011 | 24.60 | 25.36 | 24.60 | 25.34 | 64,195 | +0.48(+1.95%) |
Jan 24, 2011 | 24.25 | 25.11 | 24.23 | 24.85 | 98,203 | +0.65(+2.69%) |
Jan 21, 2011 | 25.63 | 25.63 | 24.06 | 24.20 | 93,245 | -1.08(-4.27%) |
Jan 20, 2011 | 25.82 | 26.03 | 25.16 | 25.28 | 155,769 | -0.77(-2.96%) |
Jan 19, 2011 | 26.38 | 26.38 | 25.90 | 26.05 | 205,133 | -0.44(-1.65%) |
Jan 18, 2011 | 26.17 | 26.65 | 26.08 | 26.49 | 79,104 | +0.28(+1.06%) |
Jan 14, 2011 | 26.03 | 26.48 | 25.80 | 26.21 | 103,992 | +0.10(+0.39%) |
Jan 13, 2011 | 25.35 | 26.46 | 25.35 | 26.11 | 64,575 | +0.41(+1.59%) |
Jan 12, 2011 | 25.64 | 26.06 | 25.30 | 25.70 | 59,647 | +0.42(+1.66%) |
Jan 11, 2011 | 26.01 | 26.27 | 24.89 | 25.28 | 74,674 | -0.49(-1.91%) |
Jan 10, 2011 | 25.36 | 26.15 | 24.79 | 25.77 | 128,947 | +0.22(+0.87%) |
Jan 07, 2011 | 28.51 | 28.58 | 25.46 | 25.55 | 239,372 | -2.99(-10.46%) |
Jan 06, 2011 | 27.00 | 28.60 | 27.00 | 28.54 | 114,456 | +1.09(+3.96%) |
Jan 05, 2011 | 27.14 | 27.57 | 26.91 | 27.45 | 73,825 | +0.21(+0.79%) |
Jan 04, 2011 | 27.44 | 27.52 | 26.70 | 27.23 | 64,576 | -0.07(-0.24%) |
Jan 03, 2011 | 27.09 | 27.48 | 26.86 | 27.30 | 64,254 | +0.62(+2.34%) |
Dec 31, 2010 | 26.89 | 27.02 | 26.59 | 26.68 | 51,394 | -0.17(-0.62%) |
Dec 30, 2010 | 26.58 | 27.02 | 26.52 | 26.84 | 57,456 | +0.36(+1.37%) |
Dec 29, 2010 | 25.99 | 26.60 | 25.90 | 26.48 | 44,893 | +0.70(+2.71%) |
Dec 28, 2010 | 26.03 | 26.18 | 25.66 | 25.78 | 18,740 | -0.20(-0.79%) |
Dec 27, 2010 | 25.73 | 26.18 | 25.58 | 25.99 | 23,226 | +0.22(+0.87%) |
Dec 23, 2010 | 25.98 | 26.11 | 25.24 | 25.76 | 110,297 | -0.01(-0.04%) |
Dec 22, 2010 | 25.93 | 26.24 | 25.64 | 25.77 | 35,523 | -0.12(-0.47%) |
Dec 21, 2010 | 25.74 | 26.10 | 25.67 | 25.89 | 57,614 | +0.36(+1.42%) |
Dec 20, 2010 | 24.66 | 25.60 | 24.48 | 25.53 | 86,278 | +1.16(+4.77%) |
Dec 17, 2010 | 23.66 | 24.52 | 23.65 | 24.37 | 132,444 | +0.67(+2.83%) |
Dec 16, 2010 | 23.44 | 24.14 | 23.36 | 23.70 | 55,118 | +0.26(+1.11%) |
Dec 15, 2010 | 23.58 | 24.15 | 23.44 | 23.44 | 44,702 | -0.26(-1.10%) |
Dec 14, 2010 | 24.52 | 25.10 | 23.54 | 23.70 | 91,730 | -0.64(-2.64%) |
Dec 13, 2010 | 24.57 | 25.09 | 24.22 | 24.34 | 53,697 | -0.13(-0.53%) |
Dec 10, 2010 | 23.80 | 24.66 | 23.61 | 24.47 | 49,292 | +0.78(+3.30%) |
Dec 09, 2010 | 23.84 | 23.84 | 23.34 | 23.69 | 55,652 | +0.25(+1.07%) |
Dec 08, 2010 | 23.92 | 23.98 | 23.43 | 23.44 | 95,582 | -0.34(-1.45%) |
Dec 07, 2010 | 22.93 | 23.97 | 22.86 | 23.78 | 197,228 | +1.24(+5.49%) |
Dec 06, 2010 | 22.05 | 22.63 | 21.93 | 22.55 | 87,702 | +0.40(+1.81%) |
Dec 03, 2010 | 21.40 | 22.22 | 20.59 | 22.15 | 67,980 | +0.56(+2.58%) |
Dec 02, 2010 | 20.23 | 21.72 | 20.22 | 21.59 | 315,838 | +1.53(+7.60%) |
Dec 01, 2010 | 20.03 | 20.18 | 19.92 | 20.06 | 154,102 | +0.49(+2.52%) |
Nov 30, 2010 | 19.74 | 19.77 | 19.45 | 19.57 | 107,894 | -0.36(-1.82%) |
Nov 29, 2010 | 20.12 | 20.12 | 19.61 | 19.93 | 109,702 | -0.29(-1.43%) |
Nov 26, 2010 | 20.46 | 20.54 | 20.22 | 20.22 | 12,181 | -0.45(-2.16%) |
Nov 24, 2010 | 20.66 | 20.67 | 20.67 | 20.67 | 38,721 | +0.46(+2.30%) |
Nov 23, 2010 | 20.55 | 20.57 | 20.15 | 20.20 | 49,046 | -0.70(-3.33%) |
Nov 22, 2010 | 20.82 | 20.99 | 20.33 | 20.90 | 38,850 | +0.02(+0.09%) |
Nov 19, 2010 | 20.59 | 20.94 | 20.51 | 20.88 | 76,138 | +0.31(+1.49%) |
Nov 18, 2010 | 20.40 | 20.78 | 20.33 | 20.57 | 58,433 | +0.46(+2.31%) |
Nov 17, 2010 | 19.94 | 20.26 | 19.67 | 20.11 | 67,303 | +0.27(+1.36%) |
Nov 16, 2010 | 20.03 | 20.21 | 19.56 | 19.84 | 69,253 | -0.46(-2.29%) |
Nov 15, 2010 | 19.85 | 20.49 | 19.66 | 20.30 | 57,058 | +0.56(+2.82%) |
Nov 12, 2010 | 20.28 | 20.48 | 19.70 | 19.75 | 63,416 | -0.83(-4.02%) |
Nov 11, 2010 | 20.41 | 20.83 | 20.19 | 20.57 | 69,289 | -0.06(-0.27%) |
Nov 10, 2010 | 20.72 | 20.72 | 20.03 | 20.63 | 54,278 | +0.12(+0.59%) |
Nov 09, 2010 | 21.22 | 21.62 | 20.24 | 20.51 | 89,353 | -0.77(-3.62%) |
Nov 08, 2010 | 21.12 | 21.43 | 20.92 | 21.28 | 69,834 | +0.04(+0.17%) |
Nov 05, 2010 | 22.30 | 22.33 | 20.83 | 21.24 | 107,105 | -1.09(-4.87%) |
Nov 04, 2010 | 21.54 | 22.91 | 20.58 | 22.33 | 101,229 | +1.48(+7.09%) |
Nov 03, 2010 | 21.43 | 21.73 | 20.72 | 20.85 | 62,149 | -0.47(-2.22%) |
Nov 02, 2010 | 20.86 | 21.46 | 20.79 | 21.33 | 61,706 | +0.82(+3.99%) |
Nov 01, 2010 | 20.99 | 21.35 | 20.10 | 20.51 | 80,564 | -0.33(-1.56%) |
Oct 29, 2010 | 19.90 | 20.94 | 19.90 | 20.83 | 44,394 | +0.82(+4.09%) |
Oct 28, 2010 | 20.82 | 20.83 | 19.98 | 20.02 | 87,480 | -0.53(-2.58%) |
Oct 27, 2010 | 21.08 | 21.12 | 20.23 | 20.55 | 92,775 | -0.80(-3.74%) |
Oct 25, 2010 | 21.54 | 21.86 | 21.20 | 21.35 | 47,656 | +0.22(+1.06%) |
Oct 22, 2010 | 21.07 | 21.26 | 20.84 | 21.12 | 67,644 | +0.31(+1.47%) |
Oct 21, 2010 | 21.84 | 21.84 | 20.61 | 20.82 | 234,703 | -1.50(-6.71%) |
Oct 20, 2010 | 22.07 | 22.55 | 22.05 | 22.31 | 68,570 | +0.42(+1.91%) |
Oct 19, 2010 | 22.80 | 22.82 | 21.72 | 21.89 | 88,677 | -1.28(-5.53%) |
Oct 18, 2010 | 23.50 | 23.54 | 22.94 | 23.18 | 53,339 | -0.19(-0.80%) |
Oct 15, 2010 | 24.18 | 24.33 | 23.19 | 23.36 | 60,885 | -0.37(-1.57%) |
Oct 14, 2010 | 23.92 | 24.31 | 23.18 | 23.73 | 49,997 | -0.19(-0.78%) |
Oct 13, 2010 | 23.06 | 24.38 | 23.06 | 23.92 | 80,232 | +1.02(+4.46%) |
Oct 12, 2010 | 22.82 | 23.06 | 22.29 | 22.90 | 29,326 | -0.06(-0.28%) |
Oct 11, 2010 | 22.99 | 23.57 | 22.88 | 22.96 | 59,532 | -0.11(-0.48%) |
Oct 08, 2010 | 21.88 | 23.15 | 21.88 | 23.07 | 97,107 | +1.27(+5.84%) |
Oct 07, 2010 | 22.77 | 22.77 | 21.66 | 21.80 | 41,887 | -0.75(-3.34%) |
Oct 06, 2010 | 22.26 | 22.67 | 22.14 | 22.55 | 40,741 | +0.31(+1.38%) |
Oct 05, 2010 | 21.73 | 22.49 | 21.64 | 22.25 | 43,500 | +0.75(+3.50%) |
Oct 04, 2010 | 21.48 | 21.58 | 21.24 | 21.49 | 55,417 | +0.00(+0.00%) |
Oct 01, 2010 | 21.68 | 21.86 | 21.37 | 21.49 | 44,934 | +0.13(+0.61%) |
Sep 30, 2010 | 21.76 | 21.86 | 21.06 | 21.36 | 53,304 | -0.20(-0.95%) |
Sep 29, 2010 | 21.12 | 21.74 | 21.00 | 21.57 | 49,755 | +0.38(+1.80%) |
Sep 28, 2010 | 20.96 | 21.26 | 20.34 | 21.19 | 62,124 | +0.37(+1.79%) |
Sep 27, 2010 | 21.24 | 21.24 | 20.77 | 20.82 | 30,865 | -0.36(-1.71%) |
Sep 24, 2010 | 20.70 | 21.33 | 20.32 | 21.18 | 71,489 | +0.93(+4.59%) |
Sep 23, 2010 | 20.38 | 20.82 | 20.03 | 20.25 | 64,612 | -0.40(-1.94%) |
Sep 22, 2010 | 20.98 | 21.41 | 20.30 | 20.65 | 60,114 | -0.50(-2.37%) |
Sep 21, 2010 | 21.51 | 21.91 | 21.04 | 21.15 | 73,360 | -0.46(-2.11%) |
Sep 20, 2010 | 20.72 | 21.64 | 20.40 | 21.61 | 69,405 | +0.98(+4.78%) |
Sep 17, 2010 | 20.84 | 20.91 | 20.30 | 20.62 | 87,640 | -0.28(-1.33%) |
Sep 15, 2010 | 21.06 | 21.36 | 20.75 | 20.90 | 48,221 | -0.31(-1.45%) |
Sep 14, 2010 | 21.98 | 21.98 | 21.20 | 21.21 | 54,811 | -0.69(-3.14%) |
Sep 13, 2010 | 21.59 | 22.15 | 21.53 | 21.89 | 39,991 | +0.54(+2.52%) |
Sep 10, 2010 | 21.09 | 21.53 | 20.71 | 21.35 | 72,945 | +0.27(+1.28%) |
Sep 09, 2010 | 22.11 | 22.25 | 20.91 | 21.09 | 41,211 | -0.67(-3.08%) |
Sep 08, 2010 | 21.65 | 22.29 | 21.61 | 21.75 | 80,533 | +0.08(+0.39%) |
Sep 07, 2010 | 21.67 | 21.96 | 21.61 | 21.67 | 58,608 | -0.15(-0.68%) |
Sep 03, 2010 | 21.99 | 22.33 | 21.65 | 21.82 | 56,263 | +0.20(+0.95%) |
Sep 02, 2010 | 21.45 | 21.70 | 21.15 | 21.62 | 49,239 | +0.20(+0.96%) |
Sep 01, 2010 | 20.92 | 21.42 | 20.90 | 21.41 | 100,366 | +0.93(+4.54%) |
Aug 31, 2010 | 19.84 | 20.90 | 19.84 | 20.48 | 131,041 | +0.68(+3.43%) |
Aug 30, 2010 | 20.59 | 20.94 | 19.77 | 19.80 | 56,948 | -0.97(-4.65%) |
Aug 27, 2010 | 19.31 | 20.85 | 19.31 | 20.77 | 96,654 | +1.67(+8.75%) |
Aug 26, 2010 | 19.44 | 19.78 | 19.04 | 19.10 | 58,050 | -0.18(-0.92%) |
Aug 25, 2010 | 19.47 | 19.65 | 18.74 | 19.27 | 115,339 | -0.33(-1.70%) |
Aug 24, 2010 | 19.70 | 20.05 | 19.29 | 19.61 | 143,971 | -0.34(-1.72%) |
Aug 23, 2010 | 21.23 | 21.40 | 19.94 | 19.95 | 142,932 | -1.05(-5.00%) |
Aug 20, 2010 | 20.98 | 21.04 | 20.30 | 21.00 | 72,044 | -0.14(-0.66%) |
Aug 19, 2010 | 22.20 | 22.58 | 21.03 | 21.14 | 159,451 | -1.11(-5.01%) |
Aug 18, 2010 | 21.44 | 22.46 | 20.99 | 22.25 | 128,594 | +0.88(+4.13%) |
Aug 17, 2010 | 21.14 | 21.64 | 20.88 | 21.37 | 137,716 | +0.58(+2.81%) |
Aug 16, 2010 | 20.18 | 21.09 | 19.88 | 20.79 | 68,696 | +0.51(+2.52%) |
Aug 13, 2010 | 20.54 | 21.01 | 20.21 | 20.28 | 86,827 | -0.40(-1.93%) |
Aug 12, 2010 | 20.31 | 21.16 | 20.18 | 20.68 | 113,745 | -0.19(-0.89%) |
Aug 11, 2010 | 21.93 | 22.04 | 20.82 | 20.86 | 205,698 | -1.67(-7.42%) |
Aug 10, 2010 | 21.91 | 22.77 | 21.88 | 22.53 | 129,457 | +0.20(+0.87%) |
Aug 09, 2010 | 22.29 | 22.60 | 22.28 | 22.34 | 126,918 | -0.51(-2.24%) |
Aug 06, 2010 | 22.68 | 22.90 | 22.19 | 22.85 | 160,812 | -0.36(-1.56%) |
Aug 05, 2010 | 23.68 | 23.85 | 22.96 | 23.21 | 66,403 | -0.87(-3.62%) |
Aug 04, 2010 | 24.11 | 24.34 | 23.80 | 24.08 | 62,547 | +0.18(+0.74%) |
Aug 03, 2010 | 24.11 | 24.52 | 23.81 | 23.91 | 63,940 | -0.37(-1.53%) |
Aug 02, 2010 | 24.14 | 24.52 | 23.78 | 24.28 | 62,344 | +0.67(+2.83%) |
Jul 30, 2010 | 23.42 | 24.25 | 23.42 | 23.61 | 72,670 | -0.31(-1.28%) |
Jul 29, 2010 | 23.79 | 24.19 | 23.36 | 23.92 | 86,973 | +0.30(+1.26%) |
Jul 28, 2010 | 24.12 | 24.27 | 23.41 | 23.62 | 109,094 | -0.66(-2.72%) |
Jul 27, 2010 | 24.36 | 24.45 | 23.90 | 24.28 | 127,836 | +0.06(+0.23%) |
Jul 26, 2010 | 23.92 | 24.44 | 23.71 | 24.22 | 65,351 | +0.25(+1.05%) |
Jul 23, 2010 | 23.18 | 24.03 | 23.18 | 23.97 | 83,680 | +0.59(+2.54%) |
Jul 22, 2010 | 22.34 | 23.47 | 22.34 | 23.38 | 67,293 | +1.40(+6.38%) |
Jul 21, 2010 | 23.16 | 23.60 | 21.95 | 21.98 | 59,070 | -0.93(-4.05%) |
Jul 20, 2010 | 21.27 | 23.00 | 21.13 | 22.90 | 120,887 | +1.19(+5.47%) |
Jul 19, 2010 | 21.18 | 21.80 | 20.86 | 21.72 | 122,427 | +0.53(+2.50%) |
Jul 16, 2010 | 21.60 | 21.73 | 20.97 | 21.19 | 101,224 | -0.70(-3.18%) |
Jul 15, 2010 | 22.46 | 22.50 | 21.63 | 21.88 | 51,604 | -0.60(-2.68%) |
Jul 14, 2010 | 22.68 | 22.99 | 22.33 | 22.49 | 82,815 | -0.44(-1.90%) |
Jul 13, 2010 | 22.55 | 23.00 | 22.22 | 22.92 | 77,460 | +0.84(+3.83%) |
Jul 12, 2010 | 23.28 | 23.28 | 21.95 | 22.08 | 77,776 | -1.30(-5.56%) |
Jul 09, 2010 | 22.01 | 23.40 | 21.77 | 23.38 | 121,863 | +1.25(+5.67%) |
Jul 08, 2010 | 21.85 | 22.16 | 21.35 | 22.12 | 114,067 | +0.67(+3.12%) |
Jul 07, 2010 | 20.96 | 21.47 | 20.54 | 21.46 | 99,269 | +0.65(+3.12%) |
Jul 06, 2010 | 21.23 | 21.79 | 20.54 | 20.81 | 91,841 | +0.05(+0.22%) |
Jul 02, 2010 | 21.05 | 21.05 | 20.44 | 20.76 | 57,699 | -0.12(-0.58%) |
Jul 01, 2010 | 21.28 | 21.72 | 20.52 | 20.88 | 96,378 | -0.45(-2.09%) |
Jun 30, 2010 | 21.63 | 22.17 | 21.25 | 21.33 | 107,688 | -0.24(-1.12%) |
Jun 29, 2010 | 22.00 | 22.45 | 21.49 | 21.57 | 180,696 | -1.44(-6.26%) |
Jun 25, 2010 | 22.38 | 23.04 | 22.28 | 23.01 | 159,977 | +0.70(+3.12%) |
Jun 24, 2010 | 22.54 | 22.98 | 22.28 | 22.31 | 107,878 | -0.49(-2.16%) |
Jun 23, 2010 | 22.67 | 22.88 | 22.25 | 22.80 | 108,271 | -0.01(-0.04%) |
Jun 22, 2010 | 24.14 | 24.30 | 22.75 | 22.81 | 107,828 | -1.16(-4.84%) |
Jun 21, 2010 | 24.35 | 24.87 | 23.69 | 23.97 | 115,921 | +0.14(+0.58%) |
Jun 18, 2010 | 24.84 | 24.84 | 23.75 | 23.83 | 102,207 | -0.82(-3.31%) |
Jun 17, 2010 | 25.06 | 25.06 | 24.46 | 24.65 | 103,460 | -0.20(-0.82%) |
Jun 16, 2010 | 24.53 | 25.31 | 24.41 | 24.85 | 78,660 | +0.21(+0.87%) |
Jun 15, 2010 | 24.60 | 24.74 | 24.15 | 24.64 | 108,590 | +0.39(+1.61%) |
Jun 14, 2010 | 24.52 | 24.72 | 24.09 | 24.25 | 100,816 | -0.01(-0.04%) |
Jun 11, 2010 | 23.58 | 24.29 | 23.27 | 24.26 | 123,516 | +0.35(+1.48%) |
Jun 10, 2010 | 23.21 | 23.91 | 22.97 | 23.91 | 131,571 | +1.39(+6.19%) |
Jun 09, 2010 | 22.71 | 23.66 | 22.40 | 22.51 | 88,754 | +0.17(+0.75%) |
Jun 08, 2010 | 22.28 | 22.96 | 22.28 | 22.35 | 217,529 | +0.22(+1.01%) |
Jun 07, 2010 | 23.41 | 23.77 | 22.12 | 22.12 | 165,813 | -1.16(-4.98%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.21 | 23.29 | 229,124 | -1.18(-4.82%) |
Jun 03, 2010 | 24.06 | 24.63 | 23.81 | 24.46 | 108,515 | +0.55(+2.29%) |
Jun 02, 2010 | 23.47 | 24.22 | 23.47 | 23.92 | 168,829 | +0.58(+2.47%) |
Jun 01, 2010 | 25.30 | 25.30 | 23.34 | 23.34 | 147,727 | -2.25(-8.78%) |
May 28, 2010 | 25.20 | 26.00 | 24.44 | 25.59 | 116,961 | +0.39(+1.55%) |
May 27, 2010 | 25.68 | 25.94 | 24.74 | 25.20 | 137,031 | +0.52(+2.11%) |
May 26, 2010 | 24.62 | 25.25 | 24.07 | 24.68 | 168,624 | +0.37(+1.53%) |
May 25, 2010 | 23.18 | 24.44 | 22.97 | 24.31 | 95,537 | +0.11(+0.46%) |
May 24, 2010 | 24.86 | 25.32 | 23.89 | 24.20 | 128,216 | -0.61(-2.47%) |
May 21, 2010 | 23.20 | 25.52 | 23.20 | 24.81 | 224,209 | +1.39(+5.94%) |
May 20, 2010 | 23.38 | 24.60 | 23.22 | 23.42 | 213,123 | -1.71(-6.79%) |
May 19, 2010 | 25.80 | 26.49 | 24.63 | 25.12 | 226,425 | -0.84(-3.25%) |
May 18, 2010 | 26.68 | 27.16 | 25.76 | 25.97 | 132,798 | -0.32(-1.23%) |
May 17, 2010 | 26.69 | 26.79 | 25.23 | 26.29 | 188,641 | -0.30(-1.12%) |
May 14, 2010 | 27.29 | 27.29 | 26.10 | 26.59 | 152,542 | -0.98(-3.57%) |
May 13, 2010 | 27.20 | 28.30 | 26.96 | 27.57 | 137,601 | +0.19(+0.68%) |
May 12, 2010 | 27.02 | 27.45 | 26.08 | 27.39 | 125,908 | +0.71(+2.68%) |
May 11, 2010 | 26.04 | 26.92 | 25.33 | 26.67 | 255,839 | +1.50(+5.97%) |
May 10, 2010 | 24.81 | 25.94 | 24.14 | 25.17 | 196,830 | +1.47(+6.18%) |
May 07, 2010 | 24.47 | 24.98 | 23.32 | 23.70 | 288,306 | -0.67(-2.74%) |
May 06, 2010 | 25.77 | 26.65 | 22.27 | 24.37 | 253,192 | -1.67(-6.41%) |
May 05, 2010 | 25.88 | 26.90 | 25.56 | 26.04 | 278,828 | -1.17(-4.30%) |
May 04, 2010 | 29.18 | 29.39 | 26.90 | 27.21 | 290,830 | -2.44(-8.23%) |
May 03, 2010 | 29.67 | 29.73 | 29.00 | 29.65 | 122,183 | +0.17(+0.57%) |
Apr 30, 2010 | 30.06 | 30.52 | 29.47 | 29.48 | 143,665 | -0.56(-1.85%) |
Apr 29, 2010 | 30.60 | 30.92 | 29.00 | 30.04 | 170,778 | -0.17(-0.55%) |
Apr 28, 2010 | 30.42 | 30.46 | 29.72 | 30.21 | 128,304 | +0.25(+0.84%) |
Apr 27, 2010 | 31.69 | 31.96 | 29.92 | 29.96 | 128,423 | -2.07(-6.46%) |
Apr 26, 2010 | 31.66 | 32.70 | 31.66 | 32.03 | 139,128 | +0.28(+0.88%) |
Apr 23, 2010 | 31.75 | 32.04 | 31.39 | 31.75 | 188,253 | -0.32(-0.98%) |
Apr 22, 2010 | 33.40 | 33.59 | 31.72 | 32.06 | 405,402 | -1.96(-5.75%) |
Apr 21, 2010 | 32.94 | 34.09 | 32.54 | 34.02 | 142,784 | +1.17(+3.56%) |
Apr 20, 2010 | 31.52 | 32.89 | 31.03 | 32.85 | 83,077 | +1.43(+4.55%) |
Apr 19, 2010 | 32.18 | 32.28 | 31.07 | 31.42 | 140,262 | -1.05(-3.23%) |
Apr 16, 2010 | 33.12 | 33.23 | 31.97 | 32.47 | 133,081 | -0.69(-2.07%) |
Apr 15, 2010 | 33.47 | 33.64 | 32.87 | 33.16 | 82,133 | -0.45(-1.33%) |
Apr 14, 2010 | 32.64 | 33.66 | 32.63 | 33.60 | 92,445 | +1.09(+3.37%) |
Apr 13, 2010 | 32.10 | 32.60 | 31.73 | 32.51 | 48,307 | +0.41(+1.27%) |
Apr 12, 2010 | 32.31 | 32.71 | 31.98 | 32.10 | 67,444 | -0.28(-0.86%) |
Apr 09, 2010 | 31.61 | 32.48 | 30.84 | 32.38 | 89,846 | +0.92(+2.92%) |
Apr 08, 2010 | 32.42 | 32.42 | 31.40 | 31.46 | 86,835 | -0.96(-2.95%) |
Apr 07, 2010 | 32.58 | 33.25 | 32.20 | 32.42 | 94,824 | -0.45(-1.36%) |
Apr 06, 2010 | 32.45 | 33.36 | 32.45 | 32.86 | 62,254 | +0.09(+0.28%) |
Apr 05, 2010 | 31.45 | 32.78 | 31.09 | 32.77 | 136,632 | +1.43(+4.56%) |
Apr 01, 2010 | 30.61 | 31.34 | 31.34 | 31.34 | 134,518 | +1.05(+3.46%) |
Mar 31, 2010 | 30.02 | 30.68 | 30.02 | 30.29 | 84,427 | +0.13(+0.43%) |
Mar 30, 2010 | 30.46 | 30.99 | 29.97 | 30.16 | 62,526 | -0.27(-0.88%) |
Mar 29, 2010 | 29.91 | 30.50 | 29.73 | 30.43 | 85,366 | +0.71(+2.40%) |
Mar 26, 2010 | 29.59 | 30.22 | 29.00 | 29.72 | 86,107 | +0.43(+1.46%) |
Mar 25, 2010 | 30.36 | 30.77 | 29.27 | 29.29 | 82,711 | -0.71(-2.35%) |
Mar 24, 2010 | 30.33 | 30.61 | 29.83 | 29.99 | 86,796 | -0.59(-1.94%) |
Mar 23, 2010 | 29.79 | 30.62 | 29.54 | 30.59 | 130,740 | +0.86(+2.90%) |
Mar 22, 2010 | 27.80 | 29.81 | 27.39 | 29.73 | 168,219 | +1.58(+5.60%) |
Mar 19, 2010 | 29.05 | 29.08 | 27.82 | 28.15 | 110,606 | -0.69(-2.38%) |
Mar 18, 2010 | 29.52 | 29.92 | 28.80 | 28.83 | 73,528 | -0.85(-2.88%) |
Mar 17, 2010 | 29.05 | 29.88 | 28.87 | 29.69 | 172,744 | +0.61(+2.11%) |
Mar 16, 2010 | 28.15 | 29.31 | 27.86 | 29.08 | 180,749 | +1.01(+3.60%) |
Mar 15, 2010 | 27.55 | 28.11 | 27.40 | 28.06 | 126,037 | +0.11(+0.40%) |
Mar 12, 2010 | 28.08 | 28.25 | 27.69 | 27.95 | 88,327 | +0.09(+0.33%) |
Mar 11, 2010 | 28.00 | 28.32 | 27.80 | 27.86 | 97,606 | -0.40(-1.41%) |
Mar 10, 2010 | 28.26 | 28.60 | 27.92 | 28.26 | 116,708 | -0.04(-0.13%) |
Mar 09, 2010 | 28.31 | 28.74 | 27.95 | 28.30 | 95,309 | -0.20(-0.72%) |
Mar 08, 2010 | 28.24 | 28.63 | 28.01 | 28.50 | 58,463 | +0.27(+0.95%) |
Mar 05, 2010 | 27.37 | 28.23 | 27.26 | 28.23 | 100,841 | +1.10(+4.07%) |
Mar 04, 2010 | 26.61 | 27.21 | 26.46 | 27.13 | 93,728 | +0.52(+1.95%) |
Mar 03, 2010 | 26.82 | 27.25 | 26.51 | 26.61 | 194,529 | +0.10(+0.38%) |
Mar 02, 2010 | 26.44 | 26.84 | 26.01 | 26.51 | 166,468 | +0.17(+0.63%) |