Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 36.69 | 37.62 | 36.29 | 37.59 | 240,303 | +1.36(+3.76%) |
Feb 25, 2011 | 35.76 | 36.36 | 35.76 | 36.23 | 117,102 | +0.50(+1.39%) |
Feb 24, 2011 | 35.50 | 36.12 | 35.11 | 35.73 | 117,233 | +0.17(+0.48%) |
Feb 23, 2011 | 36.30 | 36.61 | 35.49 | 35.56 | 108,557 | -0.84(-2.32%) |
Feb 22, 2011 | 37.11 | 37.75 | 36.12 | 36.41 | 205,177 | -0.70(-1.89%) |
Feb 18, 2011 | 37.07 | 37.28 | 36.71 | 37.11 | 72,314 | +0.37(+1.01%) |
Feb 17, 2011 | 36.69 | 37.30 | 36.61 | 36.74 | 184,463 | +0.08(+0.22%) |
Feb 16, 2011 | 36.32 | 36.82 | 36.32 | 36.66 | 76,834 | +0.41(+1.12%) |
Feb 15, 2011 | 37.02 | 37.02 | 36.20 | 36.25 | 103,327 | -0.79(-2.13%) |
Feb 14, 2011 | 36.89 | 37.92 | 36.73 | 37.04 | 202,809 | +1.40(+3.94%) |
Feb 11, 2011 | 34.75 | 35.64 | 34.54 | 35.64 | 113,817 | +0.65(+1.86%) |
Feb 10, 2011 | 34.51 | 35.23 | 34.44 | 34.99 | 150,499 | +0.17(+0.49%) |
Feb 09, 2011 | 34.23 | 34.90 | 33.99 | 34.82 | 183,597 | +0.16(+0.47%) |
Feb 08, 2011 | 34.24 | 34.70 | 34.14 | 34.65 | 100,847 | +0.24(+0.71%) |
Feb 07, 2011 | 33.78 | 34.58 | 33.41 | 34.41 | 127,227 | +0.52(+1.53%) |
Feb 04, 2011 | 34.55 | 36.52 | 33.28 | 33.89 | 266,368 | +2.46(+7.83%) |
Feb 03, 2011 | 31.24 | 31.66 | 30.32 | 31.43 | 75,173 | +0.26(+0.83%) |
Feb 02, 2011 | 31.00 | 31.26 | 30.86 | 31.17 | 20,575 | +0.05(+0.16%) |
Feb 01, 2011 | 30.50 | 31.39 | 30.26 | 31.12 | 59,264 | +0.75(+2.47%) |
Jan 31, 2011 | 30.25 | 30.64 | 29.92 | 30.37 | 53,920 | +0.20(+0.66%) |
Jan 28, 2011 | 31.16 | 31.16 | 30.01 | 30.17 | 61,999 | -0.93(-3.00%) |
Jan 27, 2011 | 31.26 | 31.41 | 30.82 | 31.11 | 86,093 | -0.13(-0.42%) |
Jan 26, 2011 | 30.24 | 31.25 | 30.07 | 31.24 | 67,121 | +1.03(+3.41%) |
Jan 25, 2011 | 30.01 | 30.25 | 29.78 | 30.20 | 47,518 | -0.01(-0.03%) |
Jan 24, 2011 | 29.49 | 30.34 | 29.31 | 30.21 | 58,596 | +0.73(+2.48%) |
Jan 21, 2011 | 29.53 | 29.73 | 29.13 | 29.48 | 69,531 | +0.16(+0.55%) |
Jan 20, 2011 | 29.30 | 29.85 | 29.22 | 29.32 | 80,435 | -0.23(-0.77%) |
Jan 19, 2011 | 30.40 | 30.79 | 29.29 | 29.55 | 95,561 | -0.90(-2.96%) |
Jan 18, 2011 | 30.38 | 30.81 | 29.93 | 30.45 | 46,087 | -0.13(-0.42%) |
Jan 14, 2011 | 30.63 | 30.84 | 30.22 | 30.58 | 61,798 | -0.13(-0.42%) |
Jan 13, 2011 | 30.57 | 30.83 | 30.29 | 30.71 | 35,195 | +0.05(+0.16%) |
Jan 12, 2011 | 31.05 | 31.05 | 30.35 | 30.66 | 41,165 | -0.15(-0.50%) |
Jan 11, 2011 | 31.01 | 31.02 | 30.59 | 30.81 | 25,301 | -0.14(-0.45%) |
Jan 10, 2011 | 30.60 | 31.05 | 30.25 | 30.95 | 57,392 | +0.19(+0.63%) |
Jan 07, 2011 | 30.86 | 31.08 | 30.16 | 30.76 | 46,919 | -0.01(-0.03%) |
Jan 06, 2011 | 30.82 | 31.06 | 30.62 | 30.76 | 43,611 | -0.13(-0.42%) |
Jan 05, 2011 | 30.27 | 30.91 | 30.27 | 30.89 | 33,482 | +0.61(+2.01%) |
Jan 04, 2011 | 31.23 | 31.23 | 29.73 | 30.29 | 40,900 | -0.78(-2.51%) |
Jan 03, 2011 | 30.61 | 31.61 | 30.61 | 31.07 | 99,856 | +0.66(+2.16%) |
Dec 31, 2010 | 30.77 | 31.05 | 30.38 | 30.41 | 42,996 | -0.49(-1.58%) |
Dec 30, 2010 | 31.15 | 31.47 | 30.76 | 30.89 | 25,964 | -0.23(-0.73%) |
Dec 29, 2010 | 31.12 | 31.32 | 31.06 | 31.12 | 38,391 | -0.02(-0.08%) |
Dec 28, 2010 | 31.36 | 31.37 | 30.88 | 31.15 | 39,913 | -0.23(-0.72%) |
Dec 27, 2010 | 30.94 | 31.59 | 30.68 | 31.37 | 45,432 | +0.30(+0.97%) |
Dec 23, 2010 | 31.62 | 31.62 | 30.97 | 31.07 | 50,979 | -0.52(-1.64%) |
Dec 22, 2010 | 31.96 | 31.97 | 31.39 | 31.59 | 37,219 | -0.32(-1.02%) |
Dec 21, 2010 | 31.54 | 32.01 | 31.23 | 31.92 | 94,165 | +0.55(+1.76%) |
Dec 20, 2010 | 31.71 | 32.03 | 31.12 | 31.37 | 56,167 | -0.34(-1.08%) |
Dec 17, 2010 | 31.43 | 31.71 | 30.92 | 31.71 | 234,918 | +0.22(+0.70%) |
Dec 16, 2010 | 30.89 | 31.57 | 30.89 | 31.49 | 58,169 | +0.59(+1.92%) |
Dec 15, 2010 | 31.11 | 31.64 | 30.80 | 30.89 | 59,926 | -0.16(-0.52%) |
Dec 14, 2010 | 30.86 | 31.23 | 30.86 | 31.06 | 50,489 | +0.36(+1.16%) |
Dec 13, 2010 | 30.98 | 31.20 | 30.54 | 30.70 | 51,094 | -0.29(-0.94%) |
Dec 10, 2010 | 30.67 | 31.09 | 30.59 | 30.99 | 74,748 | +0.32(+1.06%) |
Dec 09, 2010 | 31.35 | 31.35 | 30.60 | 30.67 | 69,441 | -0.37(-1.18%) |
Dec 08, 2010 | 30.81 | 31.44 | 30.81 | 31.03 | 93,776 | +0.32(+1.05%) |
Dec 07, 2010 | 30.81 | 31.46 | 30.51 | 30.71 | 92,298 | +0.13(+0.42%) |
Dec 06, 2010 | 30.28 | 30.82 | 29.99 | 30.58 | 95,169 | +0.03(+0.11%) |
Dec 03, 2010 | 31.03 | 31.03 | 30.18 | 30.55 | 120,439 | -0.85(-2.70%) |
Dec 02, 2010 | 31.08 | 31.59 | 30.90 | 31.40 | 164,316 | +0.31(+1.01%) |
Dec 01, 2010 | 31.21 | 31.86 | 31.00 | 31.08 | 267,261 | +0.14(+0.44%) |
Nov 30, 2010 | 30.58 | 31.02 | 29.97 | 30.94 | 267,708 | -0.19(-0.62%) |
Nov 29, 2010 | 29.47 | 31.14 | 29.47 | 31.14 | 249,552 | +1.44(+4.84%) |
Nov 26, 2010 | 29.76 | 29.87 | 29.60 | 29.70 | 13,920 | -0.26(-0.86%) |
Nov 24, 2010 | 28.72 | 29.96 | 29.96 | 29.96 | 73,375 | +1.36(+4.74%) |
Nov 23, 2010 | 28.17 | 28.62 | 28.04 | 28.60 | 60,939 | -0.02(-0.08%) |
Nov 22, 2010 | 28.10 | 28.71 | 27.91 | 28.63 | 99,124 | +0.57(+2.03%) |
Nov 19, 2010 | 27.16 | 28.18 | 26.59 | 28.06 | 92,022 | +0.94(+3.47%) |
Nov 18, 2010 | 26.89 | 27.32 | 26.72 | 27.12 | 71,050 | +0.60(+2.25%) |
Nov 17, 2010 | 26.83 | 26.84 | 26.27 | 26.52 | 49,450 | -0.21(-0.79%) |
Nov 16, 2010 | 26.97 | 27.30 | 26.15 | 26.73 | 50,273 | -0.47(-1.72%) |
Nov 15, 2010 | 27.04 | 27.68 | 26.85 | 27.20 | 37,776 | +0.23(+0.87%) |
Nov 12, 2010 | 27.38 | 27.92 | 26.10 | 26.96 | 44,468 | -0.65(-2.34%) |
Nov 11, 2010 | 27.48 | 27.94 | 26.11 | 27.61 | 40,288 | -0.25(-0.90%) |
Nov 10, 2010 | 27.46 | 28.01 | 27.24 | 27.86 | 90,015 | +0.54(+1.98%) |
Nov 09, 2010 | 27.41 | 27.46 | 27.03 | 27.32 | 62,114 | +0.07(+0.27%) |
Nov 08, 2010 | 27.09 | 27.46 | 26.83 | 27.25 | 37,432 | -0.01(-0.03%) |
Nov 05, 2010 | 27.16 | 27.39 | 26.87 | 27.25 | 39,213 | +0.19(+0.69%) |
Nov 04, 2010 | 27.05 | 27.45 | 26.53 | 27.07 | 88,982 | +0.02(+0.06%) |
Nov 03, 2010 | 26.83 | 27.26 | 26.75 | 27.05 | 45,154 | -0.18(-0.65%) |
Nov 02, 2010 | 26.60 | 27.24 | 26.60 | 27.23 | 48,730 | +1.03(+3.91%) |
Nov 01, 2010 | 26.69 | 27.04 | 25.99 | 26.20 | 38,811 | -0.26(-0.98%) |
Oct 29, 2010 | 26.45 | 26.76 | 26.34 | 26.46 | 34,283 | -0.10(-0.36%) |
Oct 28, 2010 | 26.61 | 26.80 | 26.11 | 26.56 | 31,457 | +0.24(+0.92%) |
Oct 27, 2010 | 26.65 | 26.73 | 25.85 | 26.32 | 80,578 | -0.63(-2.34%) |
Oct 25, 2010 | 26.62 | 27.17 | 26.62 | 26.95 | 48,711 | +0.49(+1.86%) |
Oct 22, 2010 | 26.42 | 26.52 | 25.95 | 26.45 | 28,844 | +0.07(+0.28%) |
Oct 21, 2010 | 26.51 | 26.73 | 25.65 | 26.38 | 42,581 | +0.03(+0.12%) |
Oct 20, 2010 | 26.33 | 26.72 | 26.24 | 26.35 | 63,777 | +0.21(+0.80%) |
Oct 19, 2010 | 26.47 | 26.93 | 25.86 | 26.14 | 44,219 | -0.76(-2.82%) |
Oct 18, 2010 | 26.60 | 27.52 | 26.43 | 26.90 | 56,581 | +0.44(+1.68%) |
Oct 15, 2010 | 27.04 | 27.04 | 25.92 | 26.45 | 81,662 | -0.19(-0.70%) |
Oct 14, 2010 | 26.47 | 26.81 | 26.37 | 26.64 | 29,818 | +0.21(+0.79%) |
Oct 13, 2010 | 25.92 | 26.60 | 25.73 | 26.43 | 40,408 | +0.66(+2.57%) |
Oct 12, 2010 | 25.64 | 25.92 | 25.53 | 25.77 | 16,619 | +0.00(+0.00%) |
Oct 11, 2010 | 25.65 | 26.16 | 25.53 | 25.77 | 28,984 | +0.02(+0.06%) |
Oct 08, 2010 | 25.54 | 25.84 | 25.52 | 25.75 | 50,532 | +0.29(+1.14%) |
Oct 07, 2010 | 25.71 | 25.84 | 25.32 | 25.46 | 46,675 | -0.02(-0.06%) |
Oct 06, 2010 | 25.40 | 25.53 | 25.23 | 25.48 | 51,480 | +0.05(+0.19%) |
Oct 05, 2010 | 24.92 | 25.63 | 24.90 | 25.43 | 77,484 | +0.86(+3.52%) |
Oct 04, 2010 | 25.30 | 25.31 | 24.49 | 24.56 | 58,713 | -0.87(-3.43%) |
Oct 01, 2010 | 25.29 | 25.61 | 25.11 | 25.44 | 68,388 | +0.40(+1.61%) |
Sep 30, 2010 | 25.40 | 25.40 | 24.80 | 25.03 | 69,593 | -0.08(-0.32%) |
Sep 29, 2010 | 24.82 | 25.53 | 24.81 | 25.11 | 63,002 | +0.08(+0.32%) |
Sep 28, 2010 | 24.64 | 25.08 | 23.91 | 25.03 | 73,922 | +0.39(+1.57%) |
Sep 27, 2010 | 24.62 | 24.93 | 24.38 | 24.65 | 33,517 | +0.10(+0.39%) |
Sep 24, 2010 | 24.02 | 24.59 | 23.79 | 24.55 | 76,747 | +0.80(+3.37%) |
Sep 23, 2010 | 23.89 | 24.20 | 23.65 | 23.75 | 48,345 | -0.38(-1.57%) |
Sep 22, 2010 | 24.57 | 24.83 | 24.02 | 24.13 | 62,431 | -0.50(-2.03%) |
Sep 21, 2010 | 24.99 | 24.99 | 24.38 | 24.63 | 49,735 | -0.50(-1.99%) |
Sep 20, 2010 | 24.01 | 25.19 | 24.01 | 25.13 | 73,843 | +1.14(+4.75%) |
Sep 17, 2010 | 24.03 | 24.27 | 23.55 | 23.99 | 158,909 | +0.19(+0.78%) |
Sep 15, 2010 | 23.31 | 23.88 | 23.31 | 23.81 | 80,598 | +0.31(+1.34%) |
Sep 14, 2010 | 23.42 | 23.68 | 23.13 | 23.49 | 59,735 | +0.06(+0.24%) |
Sep 13, 2010 | 23.12 | 23.56 | 22.89 | 23.43 | 64,530 | +0.50(+2.18%) |
Sep 10, 2010 | 22.76 | 23.09 | 22.56 | 22.93 | 34,295 | +0.27(+1.21%) |
Sep 09, 2010 | 23.20 | 23.21 | 22.47 | 22.66 | 29,222 | -0.22(-0.95%) |
Sep 08, 2010 | 22.35 | 23.10 | 22.35 | 22.88 | 37,869 | +0.62(+2.78%) |
Sep 07, 2010 | 22.93 | 22.99 | 22.12 | 22.26 | 43,506 | -0.68(-2.98%) |
Sep 03, 2010 | 22.84 | 23.28 | 22.68 | 22.94 | 52,195 | +0.34(+1.49%) |
Sep 02, 2010 | 22.47 | 22.65 | 22.16 | 22.60 | 51,753 | -0.03(-0.14%) |
Sep 01, 2010 | 21.80 | 22.72 | 21.80 | 22.63 | 64,353 | +1.32(+6.18%) |
Aug 31, 2010 | 21.28 | 21.65 | 21.12 | 21.32 | 60,547 | -0.04(-0.19%) |
Aug 30, 2010 | 21.72 | 21.83 | 21.28 | 21.36 | 70,230 | -0.53(-2.42%) |
Aug 27, 2010 | 21.41 | 21.94 | 21.12 | 21.89 | 56,008 | +0.78(+3.69%) |
Aug 26, 2010 | 21.69 | 21.74 | 21.07 | 21.11 | 39,470 | -0.51(-2.38%) |
Aug 25, 2010 | 21.14 | 21.67 | 21.02 | 21.62 | 61,110 | +0.40(+1.89%) |
Aug 24, 2010 | 21.16 | 21.60 | 21.16 | 21.22 | 71,853 | -0.26(-1.20%) |
Aug 23, 2010 | 21.98 | 22.18 | 21.26 | 21.48 | 63,203 | -0.41(-1.87%) |
Aug 20, 2010 | 21.63 | 21.99 | 21.55 | 21.89 | 52,629 | +0.11(+0.52%) |
Aug 19, 2010 | 22.09 | 22.22 | 21.28 | 21.78 | 96,281 | -0.35(-1.56%) |
Aug 18, 2010 | 22.35 | 22.47 | 21.56 | 22.12 | 58,588 | -0.18(-0.83%) |
Aug 17, 2010 | 22.42 | 22.78 | 22.14 | 22.31 | 48,256 | +0.22(+0.98%) |
Aug 16, 2010 | 22.17 | 22.57 | 21.90 | 22.09 | 31,830 | -0.14(-0.61%) |
Aug 13, 2010 | 22.55 | 22.75 | 22.14 | 22.22 | 95,823 | -0.51(-2.23%) |
Aug 12, 2010 | 21.97 | 22.76 | 21.97 | 22.73 | 115,066 | +0.39(+1.73%) |
Aug 11, 2010 | 22.94 | 23.04 | 22.19 | 22.35 | 136,794 | -1.14(-4.86%) |
Aug 10, 2010 | 23.28 | 23.86 | 22.94 | 23.49 | 77,908 | -0.14(-0.58%) |
Aug 09, 2010 | 23.41 | 23.77 | 22.45 | 23.62 | 82,504 | +0.47(+2.01%) |
Aug 06, 2010 | 23.31 | 23.34 | 22.51 | 23.16 | 71,287 | -0.46(-1.94%) |
Aug 05, 2010 | 23.78 | 24.02 | 23.59 | 23.61 | 27,676 | -0.43(-1.80%) |
Aug 04, 2010 | 23.72 | 24.22 | 23.65 | 24.05 | 46,506 | +0.40(+1.70%) |
Aug 03, 2010 | 23.70 | 24.18 | 23.53 | 23.65 | 53,869 | -0.24(-1.01%) |
Aug 02, 2010 | 23.71 | 24.10 | 23.70 | 23.89 | 74,788 | +0.65(+2.80%) |
Jul 30, 2010 | 22.88 | 23.71 | 22.88 | 23.24 | 48,186 | -0.08(-0.34%) |
Jul 29, 2010 | 23.89 | 24.27 | 23.04 | 23.32 | 61,318 | -0.57(-2.39%) |
Jul 28, 2010 | 24.60 | 24.74 | 23.79 | 23.89 | 61,847 | -0.85(-3.44%) |
Jul 27, 2010 | 24.52 | 24.87 | 24.52 | 24.74 | 68,990 | +0.39(+1.58%) |
Jul 26, 2010 | 24.10 | 24.38 | 24.10 | 24.35 | 96,359 | +0.34(+1.40%) |
Jul 23, 2010 | 23.07 | 24.04 | 23.07 | 24.02 | 134,248 | +0.77(+3.32%) |
Jul 22, 2010 | 22.85 | 23.29 | 22.77 | 23.25 | 84,085 | +0.81(+3.62%) |
Jul 21, 2010 | 23.29 | 23.44 | 22.36 | 22.43 | 63,207 | -0.63(-2.75%) |
Jul 20, 2010 | 22.33 | 23.09 | 22.22 | 23.07 | 45,405 | +0.52(+2.32%) |
Jul 19, 2010 | 22.52 | 22.58 | 22.09 | 22.55 | 40,301 | +0.18(+0.79%) |
Jul 16, 2010 | 22.91 | 23.10 | 22.27 | 22.37 | 86,802 | -0.80(-3.43%) |
Jul 15, 2010 | 23.67 | 23.70 | 23.00 | 23.16 | 32,622 | -0.52(-2.20%) |
Jul 14, 2010 | 23.72 | 24.06 | 23.44 | 23.69 | 38,607 | -0.16(-0.67%) |
Jul 13, 2010 | 23.30 | 23.97 | 23.08 | 23.85 | 98,870 | +0.95(+4.14%) |
Jul 12, 2010 | 23.25 | 23.42 | 22.78 | 22.90 | 40,374 | -0.51(-2.20%) |
Jul 09, 2010 | 23.49 | 23.63 | 23.07 | 23.41 | 50,310 | -0.05(-0.21%) |
Jul 08, 2010 | 23.27 | 23.47 | 22.93 | 23.46 | 56,562 | +0.42(+1.81%) |
Jul 07, 2010 | 23.01 | 23.32 | 22.65 | 23.04 | 84,122 | +0.06(+0.24%) |
Jul 06, 2010 | 23.66 | 24.06 | 22.92 | 22.99 | 110,747 | -0.43(-1.82%) |
Jul 02, 2010 | 23.45 | 23.65 | 23.25 | 23.41 | 50,147 | +0.07(+0.31%) |
Jul 01, 2010 | 23.30 | 23.67 | 23.22 | 23.34 | 89,845 | +0.05(+0.21%) |
Jun 30, 2010 | 23.39 | 23.85 | 23.29 | 23.29 | 52,637 | -0.10(-0.41%) |
Jun 29, 2010 | 23.90 | 24.24 | 23.29 | 23.39 | 73,261 | -0.70(-2.90%) |
Jun 25, 2010 | 24.22 | 24.59 | 23.82 | 24.09 | 946,994 | +0.07(+0.30%) |
Jun 24, 2010 | 24.22 | 24.55 | 23.99 | 24.02 | 88,801 | -0.32(-1.32%) |
Jun 23, 2010 | 24.21 | 24.60 | 24.10 | 24.34 | 58,771 | +0.06(+0.23%) |
Jun 22, 2010 | 23.84 | 24.67 | 23.84 | 24.28 | 112,879 | +0.60(+2.54%) |
Jun 21, 2010 | 23.96 | 24.05 | 23.36 | 23.68 | 48,573 | +0.05(+0.20%) |
Jun 18, 2010 | 24.14 | 24.15 | 23.45 | 23.63 | 127,502 | -0.33(-1.37%) |
Jun 17, 2010 | 23.96 | 24.17 | 23.87 | 23.96 | 19,004 | +0.06(+0.24%) |
Jun 16, 2010 | 23.81 | 24.11 | 23.57 | 23.90 | 32,689 | -0.15(-0.63%) |
Jun 15, 2010 | 23.49 | 24.18 | 23.49 | 24.06 | 40,543 | +0.73(+3.13%) |
Jun 14, 2010 | 23.34 | 23.45 | 23.06 | 23.33 | 160,530 | +0.11(+0.48%) |
Jun 11, 2010 | 22.90 | 23.21 | 22.88 | 23.21 | 69,083 | -0.03(-0.12%) |
Jun 10, 2010 | 23.08 | 23.38 | 22.88 | 23.24 | 85,679 | +0.57(+2.50%) |
Jun 09, 2010 | 23.09 | 23.19 | 22.56 | 22.67 | 53,238 | -0.14(-0.60%) |
Jun 08, 2010 | 23.09 | 23.39 | 22.41 | 22.81 | 55,848 | -0.23(-1.01%) |
Jun 07, 2010 | 23.67 | 23.76 | 22.99 | 23.04 | 68,214 | -0.58(-2.44%) |
Jun 04, 2010 | 23.91 | 24.25 | 23.59 | 23.62 | 124,951 | -0.97(-3.96%) |
Jun 03, 2010 | 24.13 | 24.74 | 23.97 | 24.59 | 77,800 | +0.42(+1.72%) |
Jun 02, 2010 | 23.10 | 24.19 | 23.10 | 24.18 | 73,935 | +1.11(+4.81%) |
Jun 01, 2010 | 23.08 | 24.34 | 23.00 | 23.07 | 125,261 | -0.30(-1.30%) |
May 28, 2010 | 23.95 | 24.05 | 23.16 | 23.37 | 116,706 | -0.58(-2.40%) |
May 27, 2010 | 23.43 | 24.07 | 23.30 | 23.95 | 64,752 | +1.12(+4.90%) |
May 26, 2010 | 22.71 | 23.53 | 22.45 | 22.83 | 130,532 | +0.24(+1.06%) |
May 25, 2010 | 21.71 | 22.73 | 20.81 | 22.59 | 75,519 | +0.25(+1.11%) |
May 24, 2010 | 22.55 | 22.71 | 22.32 | 22.34 | 34,441 | -0.30(-1.31%) |
May 21, 2010 | 22.04 | 22.67 | 21.97 | 22.63 | 159,148 | +0.22(+0.98%) |
May 20, 2010 | 22.59 | 23.42 | 22.36 | 22.42 | 131,469 | -0.96(-4.12%) |
May 19, 2010 | 23.72 | 23.76 | 23.21 | 23.38 | 83,107 | -0.46(-1.91%) |
May 18, 2010 | 24.65 | 24.65 | 23.77 | 23.83 | 53,298 | -0.48(-1.97%) |
May 17, 2010 | 24.52 | 25.15 | 23.74 | 24.31 | 74,559 | -0.31(-1.27%) |
May 14, 2010 | 24.46 | 24.69 | 24.06 | 24.62 | 64,919 | -0.04(-0.16%) |
May 13, 2010 | 24.85 | 25.00 | 23.76 | 24.66 | 77,562 | -0.18(-0.71%) |
May 12, 2010 | 23.85 | 24.91 | 23.66 | 24.84 | 102,494 | +1.05(+4.43%) |
May 11, 2010 | 23.80 | 24.06 | 23.46 | 23.79 | 59,944 | -0.10(-0.43%) |
May 10, 2010 | 23.35 | 23.94 | 22.75 | 23.89 | 113,391 | +1.91(+8.69%) |
May 07, 2010 | 22.04 | 23.19 | 21.81 | 21.98 | 152,968 | -0.05(-0.22%) |
May 06, 2010 | 22.87 | 25.30 | 20.37 | 22.03 | 99,597 | -0.91(-3.97%) |
May 05, 2010 | 23.34 | 23.56 | 22.91 | 22.94 | 52,294 | -0.54(-2.31%) |
May 04, 2010 | 24.10 | 24.10 | 23.30 | 23.48 | 68,431 | -0.93(-3.80%) |
May 03, 2010 | 23.88 | 24.45 | 23.71 | 24.41 | 53,871 | +0.54(+2.28%) |
Apr 30, 2010 | 24.48 | 24.54 | 23.84 | 23.87 | 56,840 | -0.69(-2.80%) |
Apr 29, 2010 | 24.42 | 24.55 | 24.23 | 24.55 | 61,402 | +0.29(+1.19%) |
Apr 28, 2010 | 24.57 | 24.65 | 24.21 | 24.26 | 29,394 | -0.14(-0.56%) |
Apr 27, 2010 | 24.56 | 24.72 | 24.22 | 24.40 | 59,521 | -0.27(-1.10%) |
Apr 26, 2010 | 24.76 | 24.87 | 24.46 | 24.67 | 43,964 | -0.06(-0.26%) |
Apr 23, 2010 | 24.51 | 24.74 | 24.29 | 24.74 | 75,836 | +0.31(+1.28%) |
Apr 22, 2010 | 24.09 | 24.51 | 23.80 | 24.42 | 82,409 | +0.18(+0.72%) |
Apr 21, 2010 | 24.30 | 24.47 | 24.07 | 24.25 | 51,795 | +0.05(+0.20%) |
Apr 20, 2010 | 24.17 | 24.28 | 24.05 | 24.20 | 40,551 | +0.06(+0.23%) |
Apr 19, 2010 | 23.80 | 24.16 | 23.67 | 24.14 | 68,106 | +0.18(+0.73%) |
Apr 16, 2010 | 23.84 | 23.98 | 23.71 | 23.97 | 69,548 | +0.14(+0.57%) |
Apr 15, 2010 | 23.47 | 23.93 | 23.47 | 23.83 | 78,119 | +0.37(+1.57%) |
Apr 14, 2010 | 23.44 | 23.65 | 23.34 | 23.47 | 145,459 | +0.08(+0.34%) |
Apr 13, 2010 | 23.37 | 23.49 | 23.34 | 23.39 | 103,806 | -0.02(-0.07%) |
Apr 12, 2010 | 23.37 | 23.61 | 23.35 | 23.40 | 159,967 | -0.01(-0.03%) |
Apr 09, 2010 | 23.31 | 23.54 | 23.25 | 23.41 | 141,985 | +0.03(+0.14%) |
Apr 08, 2010 | 23.43 | 23.51 | 23.24 | 23.38 | 172,743 | -0.19(-0.81%) |
Apr 07, 2010 | 23.62 | 23.76 | 23.41 | 23.57 | 183,625 | -0.14(-0.61%) |
Apr 06, 2010 | 23.92 | 23.96 | 23.63 | 23.71 | 153,818 | +0.38(+1.64%) |
Apr 05, 2010 | 23.39 | 23.39 | 23.26 | 23.33 | 51,948 | +0.11(+0.48%) |
Apr 01, 2010 | 23.43 | 23.22 | 23.22 | 23.22 | 110,517 | +0.02(+0.10%) |
Mar 31, 2010 | 23.51 | 23.74 | 23.19 | 23.19 | 77,538 | -0.28(-1.19%) |
Mar 30, 2010 | 23.47 | 23.77 | 23.37 | 23.47 | 120,935 | +0.21(+0.89%) |
Mar 29, 2010 | 23.35 | 23.86 | 23.22 | 23.27 | 235,131 | +0.04(+0.17%) |
Mar 26, 2010 | 23.31 | 23.57 | 23.03 | 23.23 | 37,872 | -0.07(-0.31%) |
Mar 25, 2010 | 23.86 | 23.91 | 23.26 | 23.30 | 46,781 | -0.51(-2.15%) |
Mar 24, 2010 | 23.73 | 23.89 | 23.62 | 23.81 | 92,193 | -0.06(-0.23%) |
Mar 23, 2010 | 23.72 | 23.89 | 23.47 | 23.87 | 35,593 | +0.08(+0.34%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.33 | 23.79 | 40,136 | +0.22(+0.92%) |
Mar 19, 2010 | 23.97 | 24.68 | 23.51 | 23.57 | 110,922 | -0.49(-2.03%) |
Mar 18, 2010 | 23.85 | 24.30 | 23.85 | 24.06 | 57,754 | +0.09(+0.37%) |
Mar 17, 2010 | 24.02 | 24.23 | 23.85 | 23.97 | 53,192 | +0.06(+0.27%) |
Mar 16, 2010 | 23.95 | 24.31 | 23.77 | 23.91 | 99,716 | -0.03(-0.13%) |
Mar 15, 2010 | 23.88 | 23.95 | 23.77 | 23.94 | 49,747 | +0.09(+0.37%) |
Mar 12, 2010 | 23.89 | 23.90 | 23.58 | 23.85 | 88,265 | -0.04(-0.17%) |
Mar 11, 2010 | 23.67 | 23.92 | 23.67 | 23.89 | 121,898 | +0.02(+0.07%) |
Mar 10, 2010 | 23.91 | 23.91 | 23.67 | 23.87 | 65,354 | -0.12(-0.50%) |
Mar 09, 2010 | 23.64 | 24.05 | 23.64 | 23.99 | 52,442 | +0.23(+0.98%) |
Mar 08, 2010 | 23.69 | 23.96 | 23.47 | 23.76 | 55,765 | +0.06(+0.27%) |
Mar 05, 2010 | 23.41 | 23.70 | 23.30 | 23.70 | 57,939 | +0.33(+1.43%) |
Mar 04, 2010 | 23.40 | 23.40 | 23.14 | 23.36 | 27,614 | +0.05(+0.20%) |
Mar 03, 2010 | 22.97 | 23.44 | 22.97 | 23.32 | 75,308 | +0.46(+2.02%) |
Mar 02, 2010 | 22.29 | 22.88 | 22.07 | 22.85 | 66,825 | +0.66(+2.97%) |