Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.22 | 32.04 | 31.13 | 31.74 | 2,589,420 | +0.46(+1.46%) |
Feb 25, 2011 | 30.99 | 31.35 | 30.67 | 31.28 | 2,563,152 | +0.74(+2.43%) |
Feb 24, 2011 | 31.31 | 31.65 | 30.28 | 30.54 | 2,468,765 | -0.48(-1.55%) |
Feb 23, 2011 | 30.91 | 31.40 | 30.65 | 31.02 | 2,894,673 | +0.35(+1.14%) |
Feb 22, 2011 | 31.00 | 31.74 | 30.56 | 30.67 | 2,521,370 | +0.50(+1.65%) |
Feb 18, 2011 | 30.20 | 30.32 | 29.40 | 30.17 | 3,125,806 | +0.00(+0.00%) |
Feb 17, 2011 | 29.54 | 30.17 | 29.49 | 30.17 | 1,634,277 | +0.51(+1.73%) |
Feb 16, 2011 | 29.48 | 29.74 | 29.22 | 29.66 | 1,861,185 | +0.60(+2.08%) |
Feb 15, 2011 | 29.51 | 29.61 | 28.96 | 29.05 | 1,671,083 | -0.24(-0.81%) |
Feb 14, 2011 | 28.91 | 29.67 | 28.85 | 29.29 | 2,032,194 | +0.55(+1.90%) |
Feb 11, 2011 | 28.22 | 28.94 | 28.17 | 28.74 | 1,501,278 | +0.28(+0.97%) |
Feb 10, 2011 | 27.66 | 28.50 | 27.42 | 28.47 | 1,861,653 | +0.66(+2.38%) |
Feb 09, 2011 | 27.91 | 28.37 | 27.70 | 27.81 | 2,187,997 | -0.05(-0.18%) |
Feb 08, 2011 | 27.80 | 27.88 | 27.61 | 27.86 | 1,820,956 | -0.11(-0.41%) |
Feb 07, 2011 | 28.11 | 28.25 | 27.91 | 27.97 | 1,827,487 | +0.02(+0.06%) |
Feb 04, 2011 | 28.30 | 28.47 | 27.81 | 27.95 | 1,618,539 | -0.19(-0.67%) |
Feb 03, 2011 | 28.15 | 28.49 | 28.01 | 28.14 | 1,671,704 | +0.04(+0.15%) |
Feb 02, 2011 | 28.22 | 28.55 | 27.99 | 28.10 | 1,353,368 | +0.12(+0.44%) |
Feb 01, 2011 | 28.37 | 28.80 | 27.80 | 27.98 | 2,496,298 | -0.25(-0.90%) |
Jan 31, 2011 | 27.28 | 28.37 | 27.28 | 28.23 | 2,887,826 | +1.03(+3.78%) |
Jan 28, 2011 | 26.60 | 27.51 | 26.57 | 27.20 | 2,889,856 | +0.35(+1.31%) |
Jan 27, 2011 | 26.62 | 26.88 | 26.44 | 26.85 | 1,079,220 | +0.08(+0.30%) |
Jan 26, 2011 | 25.91 | 26.90 | 25.91 | 26.77 | 1,676,665 | +1.00(+3.89%) |
Jan 25, 2011 | 26.31 | 26.36 | 25.56 | 25.77 | 1,016,430 | -0.69(-2.59%) |
Jan 24, 2011 | 26.34 | 26.56 | 26.13 | 26.45 | 1,223,775 | +0.02(+0.09%) |
Jan 21, 2011 | 26.04 | 26.55 | 26.04 | 26.43 | 1,729,730 | +0.54(+2.08%) |
Jan 20, 2011 | 25.82 | 25.95 | 25.38 | 25.89 | 1,570,108 | -0.16(-0.63%) |
Jan 19, 2011 | 26.28 | 26.28 | 25.88 | 26.05 | 1,500,571 | -0.21(-0.81%) |
Jan 18, 2011 | 26.62 | 26.62 | 26.18 | 26.27 | 1,811,651 | -0.29(-1.11%) |
Jan 14, 2011 | 26.64 | 26.71 | 26.41 | 26.56 | 1,479,299 | -0.11(-0.40%) |
Jan 13, 2011 | 26.82 | 27.00 | 26.49 | 26.66 | 981,621 | -0.15(-0.55%) |
Jan 12, 2011 | 27.09 | 27.39 | 26.69 | 26.81 | 1,570,563 | +0.10(+0.37%) |
Jan 11, 2011 | 26.70 | 27.08 | 26.62 | 26.71 | 2,158,156 | +0.54(+2.06%) |
Jan 10, 2011 | 26.51 | 26.57 | 25.99 | 26.18 | 2,010,243 | -0.39(-1.47%) |
Jan 07, 2011 | 26.40 | 26.60 | 26.13 | 26.57 | 1,612,497 | +0.37(+1.40%) |
Jan 06, 2011 | 27.07 | 27.12 | 26.13 | 26.20 | 1,642,316 | -0.69(-2.55%) |
Jan 05, 2011 | 27.43 | 27.43 | 26.84 | 26.88 | 1,369,646 | -0.47(-1.73%) |
Jan 04, 2011 | 27.49 | 27.77 | 27.14 | 27.36 | 1,462,013 | +0.10(+0.36%) |
Jan 03, 2011 | 27.46 | 27.72 | 27.10 | 27.26 | 790,697 | +0.15(+0.54%) |
Dec 31, 2010 | 26.78 | 27.22 | 26.62 | 27.11 | 993,717 | +0.28(+1.03%) |
Dec 30, 2010 | 26.96 | 27.20 | 26.80 | 26.84 | 914,373 | -0.25(-0.93%) |
Dec 29, 2010 | 26.98 | 27.11 | 26.75 | 27.09 | 850,799 | +0.15(+0.58%) |
Dec 28, 2010 | 26.64 | 27.00 | 26.62 | 26.93 | 488,359 | +0.33(+1.23%) |
Dec 27, 2010 | 26.46 | 26.73 | 26.40 | 26.61 | 613,897 | +0.13(+0.49%) |
Dec 23, 2010 | 26.47 | 26.57 | 26.03 | 26.48 | 1,543,659 | +0.03(+0.12%) |
Dec 22, 2010 | 26.38 | 26.83 | 26.23 | 26.44 | 1,583,496 | +0.15(+0.56%) |
Dec 21, 2010 | 25.86 | 26.37 | 25.68 | 26.30 | 1,048,274 | +0.69(+2.67%) |
Dec 20, 2010 | 25.46 | 25.85 | 25.29 | 25.61 | 1,574,345 | +0.32(+1.26%) |
Dec 17, 2010 | 25.38 | 25.53 | 25.20 | 25.29 | 2,002,046 | -0.13(-0.51%) |
Dec 16, 2010 | 25.44 | 25.48 | 25.18 | 25.42 | 2,144,511 | -0.08(-0.32%) |
Dec 15, 2010 | 25.41 | 25.59 | 25.20 | 25.51 | 1,035,600 | +0.03(+0.13%) |
Dec 14, 2010 | 25.15 | 25.50 | 24.99 | 25.47 | 975,723 | +0.24(+0.97%) |
Dec 13, 2010 | 25.36 | 25.58 | 25.16 | 25.23 | 1,037,878 | -0.07(-0.26%) |
Dec 10, 2010 | 25.33 | 25.48 | 25.10 | 25.29 | 893,007 | -0.03(-0.13%) |
Dec 09, 2010 | 25.20 | 25.40 | 24.80 | 25.33 | 1,860,960 | -0.15(-0.61%) |
Dec 08, 2010 | 25.80 | 26.04 | 25.30 | 25.48 | 1,364,919 | -0.39(-1.51%) |
Dec 07, 2010 | 26.60 | 26.84 | 25.85 | 25.87 | 1,313,929 | +0.27(+1.05%) |
Dec 06, 2010 | 25.57 | 26.40 | 25.50 | 25.60 | 1,359,976 | -0.17(-0.66%) |
Dec 03, 2010 | 25.17 | 25.93 | 25.14 | 25.78 | 1,758,926 | +0.63(+2.50%) |
Dec 02, 2010 | 24.40 | 25.22 | 24.27 | 25.15 | 2,050,469 | +0.93(+3.84%) |
Dec 01, 2010 | 23.92 | 24.22 | 23.85 | 24.22 | 1,170,025 | +0.75(+3.20%) |
Nov 30, 2010 | 23.36 | 23.67 | 23.21 | 23.47 | 925,471 | -0.35(-1.47%) |
Nov 29, 2010 | 23.39 | 23.88 | 23.22 | 23.82 | 871,325 | +0.28(+1.18%) |
Nov 26, 2010 | 23.70 | 23.70 | 23.43 | 23.54 | 444,953 | -0.58(-2.40%) |
Nov 24, 2010 | 23.57 | 24.12 | 24.12 | 24.12 | 848,291 | +0.75(+3.21%) |
Nov 23, 2010 | 23.26 | 23.51 | 23.17 | 23.37 | 1,357,827 | -0.31(-1.31%) |
Nov 22, 2010 | 23.87 | 24.01 | 23.36 | 23.68 | 1,404,615 | -0.24(-0.99%) |
Nov 19, 2010 | 23.55 | 23.96 | 23.30 | 23.92 | 750,163 | +0.28(+1.17%) |
Nov 18, 2010 | 23.25 | 23.94 | 23.22 | 23.64 | 836,857 | +0.62(+2.69%) |
Nov 17, 2010 | 22.97 | 23.15 | 22.84 | 23.02 | 1,505,963 | -0.16(-0.67%) |
Nov 16, 2010 | 23.42 | 23.55 | 22.89 | 23.17 | 1,358,836 | -0.63(-2.64%) |
Nov 15, 2010 | 24.05 | 24.20 | 23.71 | 23.80 | 568,134 | -0.18(-0.75%) |
Nov 12, 2010 | 24.22 | 24.50 | 23.69 | 23.98 | 975,536 | -0.61(-2.49%) |
Nov 11, 2010 | 24.27 | 24.66 | 24.06 | 24.59 | 1,154,276 | +0.18(+0.74%) |
Nov 10, 2010 | 24.26 | 24.46 | 23.70 | 24.41 | 1,394,410 | +0.18(+0.74%) |
Nov 09, 2010 | 24.29 | 24.63 | 24.06 | 24.23 | 1,570,102 | +0.41(+1.71%) |
Nov 08, 2010 | 23.87 | 24.10 | 23.62 | 23.83 | 994,558 | -0.16(-0.65%) |
Nov 05, 2010 | 24.43 | 24.55 | 23.91 | 23.98 | 1,143,052 | -0.29(-1.21%) |
Nov 04, 2010 | 24.30 | 24.61 | 24.24 | 24.27 | 1,510,718 | +0.42(+1.74%) |
Nov 03, 2010 | 23.80 | 24.00 | 23.58 | 23.86 | 1,358,613 | +0.12(+0.52%) |
Nov 02, 2010 | 23.45 | 23.80 | 23.33 | 23.74 | 1,501,765 | +0.55(+2.36%) |
Nov 01, 2010 | 22.95 | 23.36 | 22.90 | 23.19 | 1,478,017 | +0.50(+2.19%) |
Oct 29, 2010 | 22.83 | 22.98 | 22.66 | 22.69 | 1,350,985 | -0.20(-0.89%) |
Oct 28, 2010 | 22.96 | 23.12 | 22.84 | 22.90 | 1,519,164 | -0.21(-0.92%) |
Oct 27, 2010 | 23.27 | 23.31 | 22.99 | 23.11 | 1,036,586 | -0.20(-0.87%) |
Oct 25, 2010 | 23.27 | 23.65 | 23.23 | 23.31 | 973,262 | +0.29(+1.28%) |
Oct 22, 2010 | 23.19 | 23.25 | 22.97 | 23.02 | 502,364 | -0.02(-0.11%) |
Oct 21, 2010 | 23.23 | 23.45 | 22.84 | 23.04 | 694,984 | -0.19(-0.81%) |
Oct 20, 2010 | 23.23 | 23.42 | 23.09 | 23.23 | 790,214 | -0.03(-0.14%) |
Oct 19, 2010 | 23.34 | 23.48 | 22.91 | 23.26 | 1,108,451 | -0.94(-3.88%) |
Oct 18, 2010 | 24.04 | 24.32 | 24.02 | 24.20 | 986,162 | -0.06(-0.24%) |
Oct 15, 2010 | 24.54 | 24.67 | 24.11 | 24.26 | 530,173 | -0.19(-0.77%) |
Oct 14, 2010 | 24.46 | 24.80 | 24.18 | 24.45 | 482,156 | -0.07(-0.27%) |
Oct 13, 2010 | 24.32 | 24.66 | 24.24 | 24.51 | 848,699 | +0.46(+1.93%) |
Oct 12, 2010 | 24.05 | 24.28 | 23.83 | 24.05 | 469,660 | +0.08(+0.34%) |
Oct 11, 2010 | 23.97 | 24.16 | 23.79 | 23.96 | 264,975 | -0.02(-0.10%) |
Oct 08, 2010 | 23.99 | 24.18 | 23.31 | 23.99 | 1,039,524 | +0.43(+1.84%) |
Oct 07, 2010 | 23.98 | 23.98 | 23.31 | 23.56 | 727,030 | -0.45(-1.87%) |
Oct 06, 2010 | 24.10 | 24.25 | 23.76 | 24.01 | 732,064 | -0.05(-0.20%) |
Oct 05, 2010 | 24.18 | 24.36 | 24.01 | 24.05 | 224,630 | +0.07(+0.31%) |
Oct 04, 2010 | 24.23 | 24.47 | 23.62 | 23.98 | 772,748 | -0.23(-0.94%) |
Oct 01, 2010 | 24.21 | 24.46 | 23.57 | 24.21 | 1,126,877 | +0.74(+3.16%) |
Sep 30, 2010 | 23.68 | 23.83 | 23.14 | 23.47 | 913,203 | +0.14(+0.59%) |
Sep 29, 2010 | 22.77 | 23.36 | 22.72 | 23.33 | 720,689 | +0.49(+2.14%) |
Sep 28, 2010 | 22.78 | 23.10 | 22.50 | 22.84 | 1,232,576 | -0.20(-0.85%) |
Sep 27, 2010 | 22.82 | 23.24 | 22.77 | 23.03 | 716,942 | +0.22(+0.97%) |
Sep 24, 2010 | 22.53 | 22.89 | 22.52 | 22.81 | 822,856 | +0.56(+2.53%) |
Sep 23, 2010 | 21.84 | 22.33 | 21.75 | 22.25 | 900,197 | +0.11(+0.52%) |
Sep 22, 2010 | 22.22 | 22.48 | 21.79 | 22.14 | 623,983 | -0.05(-0.22%) |
Sep 21, 2010 | 22.68 | 22.68 | 22.06 | 22.19 | 1,275,039 | -0.35(-1.56%) |
Sep 20, 2010 | 21.98 | 22.80 | 21.93 | 22.54 | 839,009 | +0.51(+2.30%) |
Sep 17, 2010 | 22.03 | 22.33 | 21.80 | 22.03 | 522,111 | -0.36(-1.60%) |
Sep 15, 2010 | 22.41 | 22.59 | 22.19 | 22.39 | 687,937 | -0.19(-0.83%) |
Sep 14, 2010 | 22.41 | 22.64 | 22.17 | 22.58 | 919,310 | +0.03(+0.14%) |
Sep 13, 2010 | 22.86 | 22.91 | 22.34 | 22.55 | 925,768 | -0.10(-0.43%) |
Sep 10, 2010 | 22.82 | 22.84 | 22.24 | 22.64 | 1,594,070 | -0.25(-1.10%) |
Sep 09, 2010 | 23.22 | 23.24 | 22.55 | 22.90 | 1,446,462 | +0.02(+0.07%) |
Sep 08, 2010 | 22.63 | 23.28 | 22.60 | 22.88 | 1,398,524 | +0.31(+1.37%) |
Sep 07, 2010 | 22.91 | 23.03 | 22.43 | 22.57 | 955,162 | -0.43(-1.88%) |
Sep 03, 2010 | 23.34 | 23.65 | 22.94 | 23.00 | 897,670 | -0.01(-0.04%) |
Sep 02, 2010 | 22.77 | 23.03 | 22.69 | 23.01 | 225 | +0.09(+0.39%) |
Sep 01, 2010 | 22.23 | 22.97 | 22.23 | 22.92 | 1,766,554 | +1.10(+5.05%) |
Aug 31, 2010 | 21.81 | 21.99 | 21.47 | 21.82 | 980 | +0.07(+0.30%) |
Aug 30, 2010 | 21.44 | 21.99 | 21.44 | 21.75 | 1,754,939 | +0.20(+0.95%) |
Aug 27, 2010 | 20.96 | 21.65 | 20.72 | 21.55 | 1,105,577 | +0.84(+4.06%) |
Aug 26, 2010 | 21.08 | 21.49 | 20.50 | 20.71 | 1,004,199 | +0.00(+0.00%) |
Aug 25, 2010 | 20.20 | 20.78 | 20.07 | 20.71 | 1,604,739 | +0.32(+1.56%) |
Aug 24, 2010 | 20.39 | 20.57 | 20.34 | 20.39 | 1,368,984 | -0.29(-1.38%) |
Aug 23, 2010 | 20.81 | 20.81 | 20.60 | 20.68 | 1,282,606 | +0.03(+0.16%) |
Aug 20, 2010 | 20.80 | 20.82 | 20.43 | 20.64 | 1,134,279 | -0.27(-1.29%) |
Aug 19, 2010 | 21.18 | 21.32 | 20.82 | 20.91 | 1,499,810 | -0.42(-1.95%) |
Aug 18, 2010 | 21.44 | 21.49 | 21.04 | 21.33 | 769,173 | -0.05(-0.23%) |
Aug 17, 2010 | 21.44 | 21.58 | 21.18 | 21.38 | 823,329 | +0.25(+1.20%) |
Aug 16, 2010 | 21.36 | 21.36 | 20.82 | 21.13 | 1,093,144 | -0.15(-0.73%) |
Aug 13, 2010 | 21.28 | 21.70 | 21.22 | 21.28 | 647,828 | -0.17(-0.80%) |
Aug 12, 2010 | 21.66 | 21.76 | 21.33 | 21.45 | 1,233,649 | -0.53(-2.41%) |
Aug 11, 2010 | 22.18 | 22.31 | 21.84 | 21.98 | 612 | -0.68(-2.99%) |
Aug 10, 2010 | 22.34 | 22.79 | 22.32 | 22.66 | 822,119 | -0.12(-0.54%) |
Aug 09, 2010 | 22.73 | 22.86 | 22.38 | 22.78 | 793,408 | +0.15(+0.68%) |
Aug 06, 2010 | 22.63 | 23.08 | 22.33 | 22.63 | 1,079,759 | -0.67(-2.87%) |
Aug 05, 2010 | 22.90 | 23.35 | 22.64 | 23.30 | 801,574 | +0.38(+1.67%) |
Aug 04, 2010 | 23.13 | 23.48 | 22.79 | 22.91 | 1,208,954 | -0.22(-0.95%) |
Aug 03, 2010 | 23.31 | 23.53 | 23.12 | 23.13 | 915,633 | -0.46(-1.94%) |
Aug 02, 2010 | 23.61 | 23.79 | 23.29 | 23.59 | 1,103,503 | +0.59(+2.55%) |
Jul 30, 2010 | 23.00 | 23.13 | 22.15 | 23.00 | 1,311,457 | +0.50(+2.21%) |
Jul 29, 2010 | 23.13 | 23.19 | 22.21 | 22.50 | 122 | -1.04(-4.40%) |
Jul 28, 2010 | 23.78 | 24.04 | 23.36 | 23.54 | 1,223,926 | -0.42(-1.74%) |
Jul 27, 2010 | 24.41 | 24.57 | 23.70 | 23.96 | 547,469 | -0.38(-1.54%) |
Jul 26, 2010 | 23.93 | 24.48 | 23.79 | 24.33 | 863,389 | +0.56(+2.37%) |
Jul 23, 2010 | 23.27 | 23.96 | 23.08 | 23.77 | 818,166 | +0.44(+1.89%) |
Jul 22, 2010 | 23.48 | 23.56 | 23.15 | 23.33 | 1,350,710 | +0.29(+1.24%) |
Jul 21, 2010 | 23.47 | 23.48 | 22.70 | 23.04 | 1,493,811 | -0.11(-0.49%) |
Jul 20, 2010 | 22.52 | 23.28 | 22.52 | 23.16 | 2,012,066 | +0.26(+1.14%) |
Jul 19, 2010 | 22.73 | 23.01 | 22.62 | 22.90 | 1,574,878 | +0.30(+1.34%) |
Jul 16, 2010 | 22.59 | 23.30 | 22.46 | 22.59 | 1,146,066 | -0.87(-3.72%) |
Jul 15, 2010 | 23.70 | 23.79 | 23.11 | 23.47 | 1,232,095 | -0.31(-1.30%) |
Jul 14, 2010 | 23.82 | 24.14 | 23.55 | 23.78 | 1,248,621 | -0.20(-0.85%) |
Jul 13, 2010 | 23.58 | 24.36 | 23.54 | 23.98 | 1,457,700 | +0.78(+3.38%) |
Jul 12, 2010 | 23.06 | 23.43 | 22.97 | 23.20 | 706,325 | +0.07(+0.28%) |
Jul 09, 2010 | 23.13 | 23.26 | 22.77 | 23.13 | 835,036 | +0.49(+2.16%) |
Jul 08, 2010 | 22.73 | 22.92 | 22.33 | 22.64 | 870,612 | +0.44(+1.98%) |
Jul 07, 2010 | 21.51 | 22.28 | 21.36 | 22.20 | 708,408 | +0.87(+4.09%) |
Jul 06, 2010 | 21.55 | 21.77 | 21.14 | 21.33 | 696,341 | +0.29(+1.36%) |
Jul 02, 2010 | 21.04 | 21.38 | 20.77 | 21.04 | 1,284,657 | +0.15(+0.74%) |
Jul 01, 2010 | 21.12 | 21.37 | 20.47 | 20.89 | 914,619 | -0.15(-0.70%) |
Jun 30, 2010 | 20.78 | 21.40 | 20.60 | 21.04 | 1,439,832 | +0.19(+0.90%) |
Jun 29, 2010 | 21.62 | 21.62 | 20.69 | 20.85 | 1,452,490 | -2.02(-8.84%) |
Jun 25, 2010 | 22.87 | 23.07 | 22.24 | 22.87 | 1,235,952 | +0.69(+3.13%) |
Jun 24, 2010 | 22.62 | 22.79 | 22.08 | 22.18 | 971,755 | -0.69(-3.03%) |
Jun 23, 2010 | 22.90 | 22.99 | 22.52 | 22.87 | 1,122,812 | -0.29(-1.23%) |
Jun 22, 2010 | 23.83 | 24.32 | 23.08 | 23.16 | 1,368,012 | -0.63(-2.64%) |
Jun 21, 2010 | 24.22 | 24.47 | 23.73 | 23.79 | 1,350,174 | -0.21(-0.88%) |
Jun 18, 2010 | 24.00 | 24.07 | 23.87 | 24.00 | 4,509,752 | +0.15(+0.65%) |
Jun 17, 2010 | 23.86 | 24.13 | 23.41 | 23.84 | 2,638,759 | -0.01(-0.03%) |
Jun 16, 2010 | 23.57 | 23.98 | 23.38 | 23.85 | 1,746,614 | +0.03(+0.14%) |
Jun 15, 2010 | 23.67 | 23.96 | 23.55 | 23.82 | 2,347,460 | +0.38(+1.60%) |
Jun 14, 2010 | 23.83 | 24.25 | 23.32 | 23.44 | 1,258,155 | -0.04(-0.17%) |
Jun 11, 2010 | 22.77 | 23.70 | 22.68 | 23.48 | 1,294,583 | -0.01(-0.03%) |
Jun 10, 2010 | 22.80 | 23.50 | 22.76 | 23.49 | 2,319,494 | +1.14(+5.11%) |
Jun 09, 2010 | 22.15 | 22.68 | 22.02 | 22.35 | 1,486,818 | +0.51(+2.35%) |
Jun 08, 2010 | 21.71 | 21.92 | 20.96 | 21.84 | 1,291,601 | +0.42(+1.94%) |
Jun 07, 2010 | 21.97 | 22.33 | 21.40 | 21.42 | 1,326,402 | -0.58(-2.63%) |
Jun 04, 2010 | 22.00 | 22.90 | 21.84 | 22.00 | 1,512,052 | -1.22(-5.24%) |
Jun 03, 2010 | 23.10 | 23.30 | 22.54 | 23.21 | 1,113,858 | +0.38(+1.64%) |
Jun 02, 2010 | 22.25 | 22.86 | 22.06 | 22.84 | 1,696,360 | +0.99(+4.52%) |
Jun 01, 2010 | 22.06 | 23.04 | 21.83 | 21.85 | 245 | -0.12(-0.56%) |
May 28, 2010 | 21.97 | 22.31 | 21.62 | 21.97 | 1,738,261 | +0.36(+1.66%) |
May 27, 2010 | 20.51 | 21.67 | 20.43 | 21.62 | 2,217,111 | +1.65(+8.25%) |
May 26, 2010 | 20.17 | 20.46 | 19.91 | 19.97 | 245 | +0.02(+0.12%) |
May 25, 2010 | 19.63 | 19.99 | 19.48 | 19.94 | 3,972,011 | -0.45(-2.20%) |
May 24, 2010 | 20.60 | 20.90 | 20.39 | 20.39 | 497,536 | -0.40(-1.92%) |
May 21, 2010 | 19.89 | 20.93 | 19.80 | 20.79 | 1,648,164 | +0.46(+2.29%) |
May 20, 2010 | 20.51 | 20.79 | 20.01 | 20.33 | 1,690,118 | -1.00(-4.70%) |
May 19, 2010 | 20.73 | 21.39 | 20.39 | 21.33 | 1,442,330 | +0.19(+0.89%) |
May 18, 2010 | 21.70 | 21.92 | 20.95 | 21.14 | 1,293,299 | +0.01(+0.04%) |
May 17, 2010 | 21.39 | 21.71 | 20.37 | 21.13 | 1,258,410 | -0.23(-1.07%) |
May 14, 2010 | 21.36 | 22.34 | 21.24 | 21.36 | 1,710,325 | -1.26(-5.59%) |
May 13, 2010 | 23.14 | 23.17 | 22.46 | 22.63 | 1,347,958 | -0.51(-2.19%) |
May 12, 2010 | 23.03 | 23.51 | 22.84 | 23.13 | 1,037,563 | +0.28(+1.21%) |
May 11, 2010 | 23.08 | 23.34 | 22.86 | 22.86 | 613,701 | +0.07(+0.29%) |
May 10, 2010 | 22.50 | 22.84 | 22.35 | 22.79 | 1,060,765 | +1.38(+6.44%) |
May 07, 2010 | 21.63 | 21.93 | 20.83 | 21.41 | 1,737,968 | -0.23(-1.06%) |
May 06, 2010 | 21.00 | 22.30 | 19.79 | 21.64 | 245 | -0.14(-0.66%) |
May 05, 2010 | 22.00 | 22.87 | 21.66 | 21.78 | 1,777,012 | -1.08(-4.73%) |
May 04, 2010 | 23.57 | 23.57 | 22.62 | 22.86 | 1,516,144 | -0.98(-4.11%) |
May 03, 2010 | 24.37 | 24.55 | 23.77 | 23.84 | 1,894,881 | -0.06(-0.24%) |
Apr 30, 2010 | 24.26 | 24.45 | 23.40 | 23.90 | 2,153,283 | -0.43(-1.78%) |
Apr 29, 2010 | 23.53 | 24.71 | 23.51 | 24.33 | 1,202,828 | +1.16(+5.00%) |
Apr 28, 2010 | 23.36 | 23.57 | 22.84 | 23.17 | 775,793 | -0.11(-0.46%) |
Apr 27, 2010 | 23.88 | 24.08 | 23.21 | 23.28 | 1,517,564 | -0.77(-3.19%) |
Apr 26, 2010 | 23.83 | 24.42 | 23.49 | 24.05 | 1,089,204 | +0.11(+0.44%) |
Apr 23, 2010 | 23.06 | 23.99 | 22.94 | 23.94 | 934,925 | +0.82(+3.53%) |
Apr 22, 2010 | 23.21 | 23.44 | 22.45 | 23.12 | 1,038,369 | -0.53(-2.24%) |
Apr 21, 2010 | 23.71 | 23.91 | 22.79 | 23.65 | 1,868,557 | -0.04(-0.17%) |
Apr 20, 2010 | 23.55 | 24.18 | 23.41 | 23.70 | 180,453 | +0.66(+2.87%) |
Apr 19, 2010 | 23.02 | 23.70 | 22.44 | 23.03 | 753,486 | -0.46(-1.98%) |
Apr 16, 2010 | 24.27 | 24.29 | 23.47 | 23.50 | 833,873 | -0.97(-3.97%) |
Apr 15, 2010 | 24.43 | 25.01 | 24.34 | 24.47 | 595,761 | -0.13(-0.53%) |
Apr 14, 2010 | 24.45 | 24.74 | 24.42 | 24.60 | 869,453 | +0.21(+0.87%) |
Apr 13, 2010 | 23.78 | 24.67 | 23.22 | 24.39 | 1,012,001 | +0.60(+2.54%) |
Apr 12, 2010 | 23.06 | 24.30 | 23.06 | 23.79 | 609,628 | +0.22(+0.93%) |
Apr 09, 2010 | 23.12 | 23.90 | 22.98 | 23.57 | 742,769 | +0.38(+1.62%) |
Apr 08, 2010 | 22.21 | 23.47 | 22.08 | 23.19 | 902,691 | +0.70(+3.12%) |
Apr 07, 2010 | 23.12 | 23.17 | 22.37 | 22.49 | 884,856 | -0.74(-3.20%) |
Apr 06, 2010 | 23.14 | 23.50 | 22.97 | 23.23 | 829,184 | -0.09(-0.38%) |
Apr 05, 2010 | 23.12 | 23.41 | 23.07 | 23.32 | 701,883 | +0.60(+2.66%) |
Apr 01, 2010 | 21.64 | 22.72 | 22.72 | 22.72 | 1,525,837 | +1.34(+6.26%) |
Mar 31, 2010 | 21.18 | 21.41 | 21.05 | 21.38 | 605,877 | +0.36(+1.71%) |
Mar 30, 2010 | 20.58 | 21.09 | 20.47 | 21.02 | 705,224 | +0.53(+2.59%) |
Mar 29, 2010 | 20.15 | 20.50 | 20.07 | 20.49 | 670,784 | +0.56(+2.82%) |
Mar 26, 2010 | 19.99 | 20.13 | 19.75 | 19.93 | 641,431 | -0.06(-0.29%) |
Mar 25, 2010 | 20.21 | 20.53 | 19.98 | 19.98 | 637,974 | -0.22(-1.09%) |
Mar 24, 2010 | 20.30 | 20.30 | 20.07 | 20.20 | 833,296 | -0.33(-1.59%) |
Mar 23, 2010 | 20.16 | 20.59 | 20.05 | 20.53 | 981,087 | +0.37(+1.82%) |
Mar 22, 2010 | 20.02 | 20.28 | 19.88 | 20.16 | 800,023 | -0.11(-0.56%) |
Mar 19, 2010 | 20.87 | 20.87 | 20.07 | 20.28 | 1,130,768 | -0.53(-2.55%) |
Mar 18, 2010 | 21.20 | 21.32 | 20.69 | 20.81 | 445,763 | -0.39(-1.85%) |
Mar 17, 2010 | 21.10 | 21.37 | 21.03 | 21.20 | 816,294 | +0.13(+0.62%) |
Mar 16, 2010 | 20.86 | 21.15 | 20.74 | 21.07 | 396,271 | +0.33(+1.57%) |
Mar 15, 2010 | 20.61 | 20.78 | 20.47 | 20.74 | 571,649 | -0.36(-1.70%) |
Mar 12, 2010 | 21.49 | 21.76 | 21.02 | 21.10 | 417,235 | -0.28(-1.30%) |
Mar 11, 2010 | 21.06 | 21.41 | 20.78 | 21.38 | 1,361,901 | +0.24(+1.12%) |
Mar 10, 2010 | 20.77 | 21.22 | 20.76 | 21.14 | 585,599 | +0.29(+1.37%) |
Mar 09, 2010 | 20.95 | 21.16 | 20.64 | 20.86 | 562,693 | -0.18(-0.85%) |
Mar 08, 2010 | 21.09 | 21.39 | 20.87 | 21.04 | 565,056 | +0.01(+0.04%) |
Mar 05, 2010 | 20.81 | 21.09 | 20.69 | 21.03 | 454,708 | +0.50(+2.42%) |
Mar 04, 2010 | 20.71 | 20.85 | 20.37 | 20.53 | 596,295 | -0.19(-0.91%) |
Mar 03, 2010 | 20.48 | 21.01 | 20.45 | 20.72 | 569,966 | +0.27(+1.32%) |
Mar 02, 2010 | 20.15 | 20.48 | 20.15 | 20.45 | 714,185 | +0.38(+1.91%) |