Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.09 | 26.22 | 26.09 | 26.21 | 1,454 | -0.02(-0.08%) |
Mar 30, 2011 | 26.14 | 26.23 | 26.14 | 26.23 | 302 | +0.46(+1.79%) |
Mar 29, 2011 | 25.70 | 25.77 | 25.70 | 25.77 | 573 | +0.05(+0.19%) |
Mar 28, 2011 | 25.74 | 25.75 | 25.71 | 25.72 | 1,720 | -0.37(-1.40%) |
Mar 25, 2011 | 25.79 | 26.09 | 25.79 | 26.09 | 2,352 | +0.30(+1.17%) |
Mar 24, 2011 | 25.74 | 25.79 | 25.72 | 25.79 | 1,977 | +0.34(+1.36%) |
Mar 23, 2011 | 25.04 | 25.46 | 25.01 | 25.44 | 34,424 | +0.18(+0.70%) |
Mar 22, 2011 | 25.41 | 25.41 | 25.25 | 25.26 | 885 | -0.10(-0.41%) |
Mar 21, 2011 | 25.37 | 25.37 | 25.37 | 25.37 | 1,061 | +0.38(+1.51%) |
Mar 18, 2011 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | +0.05(+0.18%) |
Mar 17, 2011 | 25.26 | 25.26 | 24.94 | 24.94 | 1,221 | -0.07(-0.27%) |
Mar 16, 2011 | 25.16 | 25.27 | 24.96 | 25.01 | 9,701 | -0.20(-0.79%) |
Mar 15, 2011 | 25.23 | 25.30 | 25.21 | 25.21 | 6,029 | -0.13(-0.51%) |
Mar 14, 2011 | 25.25 | 25.34 | 25.24 | 25.34 | 1,648 | -0.40(-1.54%) |
Mar 11, 2011 | 25.42 | 25.73 | 25.36 | 25.73 | 1,836 | +0.30(+1.20%) |
Mar 10, 2011 | 25.51 | 25.51 | 25.42 | 25.43 | 1,740 | -0.29(-1.13%) |
Mar 09, 2011 | 25.69 | 25.76 | 25.69 | 25.72 | 572 | +0.02(+0.08%) |
Mar 08, 2011 | 25.70 | 25.70 | 25.63 | 25.70 | 946 | +0.35(+1.40%) |
Mar 07, 2011 | 25.80 | 25.80 | 25.27 | 25.35 | 1,244 | -0.30(-1.19%) |
Mar 04, 2011 | 25.50 | 25.65 | 25.50 | 25.65 | 11,378 | -0.18(-0.70%) |
Mar 03, 2011 | 25.72 | 25.83 | 25.72 | 25.83 | 2,030 | +0.57(+2.26%) |
Mar 01, 2011 | 25.60 | 25.26 | 25.26 | 25.26 | 1,500 | -0.50(-1.94%) |
Feb 28, 2011 | 25.83 | 25.85 | 25.63 | 25.76 | 2,286 | +0.03(+0.12%) |
Feb 25, 2011 | 25.46 | 25.73 | 25.46 | 25.73 | 1,999 | +0.46(+1.82%) |
Feb 24, 2011 | 25.22 | 25.30 | 25.01 | 25.27 | 163,010 | +0.04(+0.17%) |
Feb 23, 2011 | 25.42 | 25.46 | 25.23 | 25.23 | 1,715 | -0.38(-1.49%) |
Feb 22, 2011 | 25.93 | 25.93 | 25.61 | 25.61 | 3,133 | -0.70(-2.66%) |
Feb 18, 2011 | 26.11 | 26.31 | 26.11 | 26.31 | 411 | +0.06(+0.23%) |
Feb 17, 2011 | 26.28 | 26.29 | 26.25 | 26.25 | 1,559 | +0.03(+0.11%) |
Feb 16, 2011 | 26.27 | 26.27 | 26.15 | 26.22 | 2,169 | +0.32(+1.24%) |
Feb 15, 2011 | 25.91 | 25.96 | 25.88 | 25.90 | 9,522 | -0.16(-0.61%) |
Feb 14, 2011 | 26.18 | 26.18 | 26.02 | 26.06 | 3,141 | -0.06(-0.21%) |
Feb 11, 2011 | 25.91 | 26.12 | 25.88 | 26.11 | 5,907 | +0.18(+0.71%) |
Feb 10, 2011 | 25.82 | 25.93 | 25.80 | 25.93 | 24,660 | +0.11(+0.43%) |
Feb 09, 2011 | 25.86 | 25.91 | 25.79 | 25.82 | 5,395 | +0.03(+0.12%) |
Feb 08, 2011 | 25.75 | 25.80 | 25.72 | 25.79 | 6,306 | +0.16(+0.62%) |
Feb 07, 2011 | 25.59 | 25.66 | 25.59 | 25.63 | 2,173 | +0.17(+0.67%) |
Feb 04, 2011 | 25.44 | 25.47 | 25.35 | 25.46 | 6,575 | +0.12(+0.45%) |
Feb 03, 2011 | 25.25 | 25.37 | 25.25 | 25.35 | 987 | +0.24(+0.94%) |
Feb 02, 2011 | 25.15 | 25.24 | 25.07 | 25.11 | 1,153 | -0.31(-1.22%) |
Feb 01, 2011 | 25.11 | 25.42 | 25.11 | 25.42 | 5,890 | +0.48(+1.92%) |
Jan 31, 2011 | 24.87 | 25.09 | 24.84 | 24.94 | 16,591 | +0.13(+0.52%) |
Jan 28, 2011 | 25.60 | 25.60 | 24.81 | 24.81 | 2,555 | -0.79(-3.08%) |
Jan 27, 2011 | 25.45 | 25.60 | 25.45 | 25.60 | 13,899 | +0.18(+0.71%) |
Jan 26, 2011 | 25.18 | 25.50 | 25.13 | 25.42 | 13,677 | +0.50(+2.01%) |
Jan 25, 2011 | 25.01 | 25.06 | 24.91 | 24.92 | 12,623 | -0.19(-0.76%) |
Jan 24, 2011 | 25.05 | 25.17 | 24.91 | 25.11 | 3,625 | +0.14(+0.56%) |
Jan 21, 2011 | 25.02 | 25.10 | 24.97 | 24.97 | 2,153 | -0.14(-0.55%) |
Jan 20, 2011 | 25.15 | 25.17 | 25.01 | 25.11 | 2,655 | +0.01(+0.03%) |
Jan 19, 2011 | 25.20 | 25.22 | 25.10 | 25.10 | 1,021 | -0.23(-0.90%) |
Jan 18, 2011 | 25.42 | 25.42 | 25.26 | 25.33 | 7,079 | -0.12(-0.48%) |
Jan 14, 2011 | 25.32 | 25.49 | 25.32 | 25.45 | 4,432 | +0.14(+0.56%) |
Jan 13, 2011 | 25.53 | 25.53 | 25.31 | 25.31 | 6,413 | -0.16(-0.63%) |
Jan 12, 2011 | 25.66 | 25.66 | 25.44 | 25.47 | 1,387 | +0.11(+0.44%) |
Jan 11, 2011 | 25.57 | 25.57 | 25.31 | 25.36 | 1,744 | -0.06(-0.24%) |
Jan 10, 2011 | 25.18 | 25.49 | 25.12 | 25.42 | 62,285 | +0.03(+0.12%) |
Jan 07, 2011 | 25.58 | 25.58 | 25.19 | 25.39 | 20,614 | +0.01(+0.04%) |
Jan 06, 2011 | 25.46 | 25.50 | 25.37 | 25.38 | 34,960 | -0.18(-0.70%) |
Jan 05, 2011 | 25.44 | 25.56 | 25.44 | 25.56 | 2,528 | +0.26(+1.03%) |
Jan 04, 2011 | 25.48 | 25.48 | 25.21 | 25.30 | 2,680 | -0.41(-1.59%) |
Jan 03, 2011 | 25.70 | 25.77 | 25.67 | 25.71 | 6,756 | +0.29(+1.14%) |
Dec 31, 2010 | 25.45 | 25.49 | 25.38 | 25.42 | 10,631 | -0.09(-0.35%) |
Dec 30, 2010 | 25.50 | 25.56 | 25.50 | 25.51 | 9,161 | -0.07(-0.27%) |
Dec 29, 2010 | 25.52 | 25.61 | 25.52 | 25.58 | 5,001 | +0.16(+0.63%) |
Dec 28, 2010 | 25.51 | 25.52 | 25.42 | 25.42 | 4,826 | -0.19(-0.73%) |
Dec 27, 2010 | 25.55 | 25.62 | 25.45 | 25.61 | 10,411 | -0.02(-0.06%) |
Dec 23, 2010 | 25.75 | 25.75 | 25.57 | 25.62 | 4,276 | -0.10(-0.38%) |
Dec 22, 2010 | 25.76 | 25.80 | 25.65 | 25.72 | 14,341 | -0.03(-0.12%) |
Dec 21, 2010 | 25.69 | 25.75 | 25.69 | 25.75 | 1,599 | +0.06(+0.23%) |
Dec 20, 2010 | 25.76 | 25.76 | 25.59 | 25.69 | 1,470 | +0.16(+0.63%) |
Dec 17, 2010 | 25.62 | 25.62 | 25.48 | 25.53 | 5,822 | -0.11(-0.44%) |
Dec 16, 2010 | 25.37 | 25.68 | 25.37 | 25.64 | 9,278 | +0.25(+0.98%) |
Dec 15, 2010 | 25.53 | 25.58 | 25.39 | 25.39 | 2,983 | -0.19(-0.74%) |
Dec 14, 2010 | 25.62 | 25.73 | 25.58 | 25.58 | 22,511 | -0.06(-0.23%) |
Dec 13, 2010 | 26.12 | 26.12 | 25.64 | 25.64 | 5,400 | -0.21(-0.81%) |
Dec 10, 2010 | 25.78 | 25.88 | 25.68 | 25.85 | 13,148 | +0.17(+0.66%) |
Dec 09, 2010 | 25.64 | 25.71 | 25.64 | 25.68 | 21,580 | -0.03(-0.12%) |
Dec 08, 2010 | 25.78 | 25.78 | 25.64 | 25.71 | 1,770 | -0.08(-0.31%) |
Dec 07, 2010 | 25.95 | 25.99 | 25.79 | 25.79 | 44,690 | +0.02(+0.08%) |
Dec 06, 2010 | 25.70 | 25.81 | 25.62 | 25.77 | 12,269 | +0.10(+0.40%) |
Dec 03, 2010 | 25.55 | 25.67 | 25.48 | 25.67 | 7,154 | +0.08(+0.31%) |
Dec 02, 2010 | 25.54 | 25.59 | 25.51 | 25.59 | 2,475 | +0.25(+0.98%) |
Dec 01, 2010 | 25.39 | 25.40 | 25.30 | 25.34 | 2,771 | +0.40(+1.60%) |
Nov 30, 2010 | 24.93 | 25.05 | 24.93 | 24.94 | 4,562 | +0.17(+0.69%) |
Nov 29, 2010 | 24.74 | 24.77 | 24.74 | 24.77 | 982 | -0.29(-1.16%) |
Nov 26, 2010 | 25.03 | 25.10 | 24.99 | 25.06 | 1,771 | +0.00(+0.00%) |
Nov 24, 2010 | 24.88 | 25.06 | 25.06 | 25.06 | 8,456 | +0.50(+2.05%) |
Nov 23, 2010 | 24.54 | 24.66 | 24.47 | 24.56 | 125,365 | -0.13(-0.54%) |
Nov 22, 2010 | 24.59 | 24.70 | 24.48 | 24.69 | 8,660 | +0.22(+0.90%) |
Nov 19, 2010 | 24.23 | 24.48 | 24.23 | 24.47 | 4,577 | +0.14(+0.58%) |
Nov 18, 2010 | 24.30 | 24.45 | 24.23 | 24.33 | 6,950 | +0.37(+1.54%) |
Nov 17, 2010 | 23.93 | 23.96 | 23.91 | 23.96 | 9,125 | +0.31(+1.31%) |
Nov 16, 2010 | 24.12 | 24.12 | 23.58 | 23.65 | 1,911 | -0.47(-1.95%) |
Nov 15, 2010 | 24.31 | 24.37 | 24.12 | 24.12 | 3,023 | +0.00(+0.00%) |
Nov 12, 2010 | 24.38 | 24.40 | 24.12 | 24.12 | 3,699 | -0.17(-0.69%) |
Nov 10, 2010 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.16(+0.68%) |
Nov 09, 2010 | 24.63 | 24.63 | 24.12 | 24.12 | 3,738 | -0.49(-1.97%) |
Nov 08, 2010 | 24.52 | 24.61 | 24.39 | 24.61 | 2,585 | +0.06(+0.23%) |
Nov 05, 2010 | 24.45 | 24.68 | 24.45 | 24.55 | 5,045 | +0.19(+0.77%) |
Nov 04, 2010 | 24.31 | 24.37 | 24.30 | 24.37 | 914 | +0.48(+1.99%) |
Nov 03, 2010 | 23.72 | 23.89 | 23.60 | 23.89 | 8,597 | +0.20(+0.84%) |
Nov 02, 2010 | 23.53 | 23.75 | 23.50 | 23.69 | 73,731 | +0.23(+0.99%) |
Nov 01, 2010 | 23.61 | 23.61 | 23.46 | 23.46 | 4,452 | -0.05(-0.21%) |
Oct 29, 2010 | 23.48 | 23.51 | 23.48 | 23.51 | 1,632 | +0.12(+0.51%) |
Oct 28, 2010 | 23.59 | 23.59 | 23.27 | 23.39 | 9,441 | +0.13(+0.58%) |
Oct 27, 2010 | 23.27 | 23.27 | 23.20 | 23.26 | 3,752 | -0.33(-1.42%) |
Oct 25, 2010 | 23.56 | 23.71 | 23.56 | 23.59 | 4,367 | +0.20(+0.86%) |
Oct 22, 2010 | 23.33 | 23.39 | 23.33 | 23.39 | 6,104 | +0.29(+1.26%) |
Oct 21, 2010 | 23.25 | 23.25 | 23.10 | 23.10 | 1,823 | -0.13(-0.56%) |
Oct 20, 2010 | 22.93 | 23.23 | 22.93 | 23.23 | 1,234 | +0.40(+1.77%) |
Oct 19, 2010 | 23.04 | 23.20 | 22.83 | 22.83 | 4,417 | -0.50(-2.15%) |
Oct 18, 2010 | 23.35 | 23.37 | 23.30 | 23.33 | 2,811 | +0.07(+0.30%) |
Oct 15, 2010 | 23.08 | 23.31 | 23.08 | 23.26 | 1,074 | +0.14(+0.61%) |
Oct 14, 2010 | 23.26 | 23.27 | 23.11 | 23.12 | 10,238 | -0.18(-0.76%) |
Oct 13, 2010 | 23.24 | 23.30 | 23.16 | 23.30 | 1,552 | +0.21(+0.90%) |
Oct 12, 2010 | 23.02 | 23.09 | 23.02 | 23.09 | 618 | -0.00(-0.01%) |
Oct 11, 2010 | 22.90 | 23.12 | 22.90 | 23.09 | 3,545 | +0.16(+0.71%) |
Oct 08, 2010 | 22.93 | 22.93 | 22.60 | 22.93 | 3,789 | +0.29(+1.27%) |
Oct 07, 2010 | 22.63 | 22.64 | 22.52 | 22.64 | 1,825 | +0.13(+0.60%) |
Oct 06, 2010 | 22.45 | 22.54 | 22.44 | 22.51 | 1,444 | -0.14(-0.62%) |
Oct 05, 2010 | 22.63 | 22.65 | 22.63 | 22.65 | 772 | +0.21(+0.92%) |
Oct 01, 2010 | 22.48 | 22.44 | 22.44 | 22.44 | 800 | +0.11(+0.51%) |
Sep 30, 2010 | 22.60 | 22.60 | 22.25 | 22.33 | 2,646 | -0.15(-0.69%) |
Sep 29, 2010 | 22.37 | 22.51 | 22.37 | 22.48 | 11,141 | +0.12(+0.53%) |
Sep 28, 2010 | 22.12 | 22.36 | 22.00 | 22.36 | 1,031 | +0.01(+0.05%) |
Sep 27, 2010 | 22.15 | 22.35 | 22.15 | 22.35 | 2,006 | +0.19(+0.86%) |
Sep 24, 2010 | 22.05 | 22.16 | 22.05 | 22.16 | 2,608 | +0.56(+2.59%) |
Sep 23, 2010 | 21.48 | 21.78 | 21.48 | 21.60 | 6,163 | -0.08(-0.37%) |
Sep 22, 2010 | 21.87 | 21.87 | 21.63 | 21.68 | 2,235 | -0.25(-1.16%) |
Sep 21, 2010 | 22.12 | 22.12 | 21.88 | 21.93 | 7,675 | -0.13(-0.60%) |
Sep 20, 2010 | 21.93 | 22.07 | 21.93 | 22.07 | 665 | +0.42(+1.92%) |
Sep 17, 2010 | 21.65 | 21.65 | 21.54 | 21.65 | 13,049 | -0.06(-0.28%) |
Sep 15, 2010 | 21.52 | 21.71 | 21.52 | 21.71 | 448 | +0.63(+3.01%) |
Sep 10, 2010 | 21.15 | 21.08 | 21.08 | 21.08 | 2,500 | +0.12(+0.55%) |
Sep 09, 2010 | 21.04 | 21.04 | 20.96 | 20.96 | 600 | -0.06(-0.30%) |
Sep 08, 2010 | 21.10 | 21.10 | 21.02 | 21.02 | 3,523 | +0.15(+0.73%) |
Sep 07, 2010 | 21.13 | 21.13 | 20.87 | 20.87 | 676 | -0.41(-1.95%) |
Sep 03, 2010 | 21.13 | 21.29 | 21.13 | 21.28 | 4,026 | +0.36(+1.72%) |
Sep 02, 2010 | 20.62 | 20.93 | 20.62 | 20.92 | 3,480 | +0.58(+2.87%) |
Sep 01, 2010 | 20.28 | 20.36 | 20.27 | 20.34 | 11,089 | +0.76(+3.88%) |
Aug 31, 2010 | 19.58 | 19.77 | 19.45 | 19.58 | 100 | -0.07(-0.36%) |
Aug 30, 2010 | 19.96 | 19.96 | 19.65 | 19.65 | 1,669 | -0.38(-1.90%) |
Aug 27, 2010 | 20.03 | 20.03 | 19.66 | 20.03 | 8,933 | +0.32(+1.62%) |
Aug 26, 2010 | 20.01 | 20.07 | 19.68 | 19.71 | 147,983 | -0.18(-0.90%) |
Aug 25, 2010 | 19.49 | 19.96 | 19.41 | 19.89 | 17,070 | +0.18(+0.91%) |
Aug 24, 2010 | 19.69 | 19.80 | 19.58 | 19.71 | 2,545 | -0.58(-2.86%) |
Aug 23, 2010 | 20.19 | 20.29 | 20.19 | 20.29 | 300 | -0.02(-0.10%) |
Aug 20, 2010 | 20.20 | 20.31 | 20.01 | 20.31 | 9,147 | -0.11(-0.54%) |
Aug 19, 2010 | 20.70 | 20.70 | 20.39 | 20.42 | 14,868 | -0.37(-1.78%) |
Aug 18, 2010 | 20.88 | 20.88 | 20.78 | 20.79 | 2,360 | +0.29(+1.41%) |
Aug 17, 2010 | 20.38 | 20.64 | 20.38 | 20.50 | 3,043 | +0.36(+1.79%) |
Aug 16, 2010 | 20.07 | 20.19 | 19.96 | 20.14 | 2,182 | -0.13(-0.64%) |
Aug 13, 2010 | 20.27 | 20.27 | 20.17 | 20.27 | 26,562 | -0.17(-0.84%) |
Aug 12, 2010 | 20.21 | 20.49 | 20.01 | 20.44 | 6,043 | -0.01(-0.05%) |
Aug 11, 2010 | 20.87 | 20.87 | 20.45 | 20.45 | 2,446 | -0.83(-3.90%) |
Aug 10, 2010 | 21.14 | 21.28 | 21.14 | 21.28 | 22,998 | -0.21(-1.00%) |
Aug 09, 2010 | 21.39 | 21.51 | 21.39 | 21.49 | 13,076 | +0.29(+1.37%) |
Aug 06, 2010 | 21.20 | 21.23 | 20.96 | 21.20 | 4,895 | -0.15(-0.68%) |
Aug 05, 2010 | 21.23 | 21.40 | 21.23 | 21.35 | 3,065 | -0.04(-0.19%) |
Aug 04, 2010 | 21.33 | 21.40 | 21.33 | 21.39 | 900 | +0.21(+0.99%) |
Aug 03, 2010 | 21.17 | 21.34 | 21.17 | 21.18 | 5,185 | -0.47(-2.17%) |
Aug 02, 2010 | 21.63 | 21.68 | 21.43 | 21.65 | 7,788 | +0.42(+1.98%) |
Jul 30, 2010 | 21.23 | 21.23 | 20.95 | 21.23 | 8,436 | +0.08(+0.38%) |
Jul 29, 2010 | 21.32 | 21.32 | 21.05 | 21.15 | 5,006 | -0.00(-0.01%) |
Jul 28, 2010 | 21.27 | 21.30 | 21.04 | 21.15 | 2,426 | -0.22(-1.02%) |
Jul 27, 2010 | 21.89 | 21.89 | 21.37 | 21.37 | 1,880 | -0.36(-1.66%) |
Jul 26, 2010 | 21.53 | 21.74 | 21.44 | 21.73 | 73,902 | +0.41(+1.92%) |
Jul 23, 2010 | 21.04 | 21.32 | 21.01 | 21.32 | 7,337 | +0.35(+1.67%) |
Jul 22, 2010 | 20.45 | 20.97 | 20.45 | 20.97 | 2,066 | +0.66(+3.23%) |
Jul 21, 2010 | 20.51 | 20.55 | 20.18 | 20.31 | 4,748 | -0.31(-1.48%) |
Jul 20, 2010 | 20.10 | 20.62 | 19.93 | 20.62 | 8,376 | +0.42(+2.10%) |
Jul 19, 2010 | 19.99 | 20.20 | 19.99 | 20.20 | 933 | +0.05(+0.23%) |
Jul 16, 2010 | 20.15 | 20.52 | 20.14 | 20.15 | 2,422 | -0.80(-3.82%) |
Jul 15, 2010 | 20.98 | 20.98 | 20.95 | 20.95 | 1,150 | +0.05(+0.24%) |
Jul 14, 2010 | 20.97 | 21.05 | 20.86 | 20.90 | 1,417 | -0.13(-0.62%) |
Jul 13, 2010 | 20.47 | 21.13 | 20.47 | 21.03 | 15,545 | +0.61(+2.99%) |
Jul 12, 2010 | 20.23 | 20.45 | 20.20 | 20.42 | 2,314 | -0.15(-0.73%) |
Jul 09, 2010 | 20.57 | 20.58 | 20.26 | 20.57 | 7,637 | +0.32(+1.58%) |
Jul 08, 2010 | 20.29 | 20.30 | 20.01 | 20.25 | 8,295 | +0.30(+1.50%) |
Jul 07, 2010 | 19.45 | 19.95 | 19.45 | 19.95 | 1,110 | +0.72(+3.74%) |
Jul 06, 2010 | 19.87 | 20.08 | 19.23 | 19.23 | 12,336 | -0.36(-1.84%) |
Jul 02, 2010 | 19.59 | 19.89 | 19.49 | 19.59 | 138,358 | -0.16(-0.81%) |
Jul 01, 2010 | 19.80 | 19.81 | 19.30 | 19.75 | 6,950 | -0.05(-0.25%) |
Jun 30, 2010 | 20.09 | 20.17 | 19.80 | 19.80 | 18,384 | -0.18(-0.90%) |
Jun 29, 2010 | 20.57 | 20.57 | 19.86 | 19.98 | 63,959 | -0.93(-4.45%) |
Jun 25, 2010 | 20.91 | 20.95 | 20.52 | 20.91 | 20,409 | +0.28(+1.36%) |
Jun 24, 2010 | 20.94 | 20.98 | 20.59 | 20.63 | 6,424 | -0.66(-3.10%) |
Jun 23, 2010 | 21.16 | 21.36 | 21.13 | 21.29 | 6,972 | -0.02(-0.09%) |
Jun 22, 2010 | 21.76 | 21.86 | 21.28 | 21.31 | 5,670 | -0.59(-2.69%) |
Jun 21, 2010 | 22.65 | 22.65 | 21.84 | 21.90 | 10,730 | -0.36(-1.62%) |
Jun 18, 2010 | 22.26 | 22.45 | 22.26 | 22.26 | 4,501 | -0.02(-0.09%) |
Jun 17, 2010 | 22.63 | 22.63 | 22.04 | 22.28 | 62,288 | -0.18(-0.80%) |
Jun 16, 2010 | 22.25 | 22.56 | 22.25 | 22.46 | 11,719 | -0.08(-0.35%) |
Jun 15, 2010 | 22.03 | 22.54 | 22.03 | 22.54 | 3,487 | +0.51(+2.32%) |
Jun 14, 2010 | 22.25 | 22.27 | 22.01 | 22.03 | 6,265 | +0.13(+0.59%) |
Jun 11, 2010 | 21.44 | 21.90 | 21.44 | 21.90 | 7,430 | +0.24(+1.11%) |
Jun 10, 2010 | 21.32 | 21.66 | 21.31 | 21.66 | 11,178 | +0.82(+3.93%) |
Jun 09, 2010 | 20.89 | 21.31 | 20.82 | 20.84 | 32,339 | +0.30(+1.46%) |
Jun 08, 2010 | 20.48 | 20.59 | 20.17 | 20.54 | 18,659 | -0.05(-0.24%) |
Jun 07, 2010 | 21.11 | 21.34 | 20.59 | 20.59 | 22,375 | -0.57(-2.68%) |
Jun 04, 2010 | 21.16 | 21.83 | 21.12 | 21.16 | 2,804 | -1.16(-5.19%) |
Jun 03, 2010 | 22.39 | 22.39 | 22.07 | 22.31 | 3,662 | +0.23(+1.06%) |
Jun 02, 2010 | 21.59 | 22.09 | 21.59 | 22.08 | 5,633 | +0.35(+1.61%) |
Jun 01, 2010 | 21.87 | 22.32 | 21.73 | 21.73 | 19,413 | -0.67(-2.99%) |
May 28, 2010 | 22.40 | 22.64 | 22.16 | 22.40 | 7,271 | -0.18(-0.80%) |
May 27, 2010 | 22.32 | 22.58 | 22.06 | 22.58 | 38,510 | +0.99(+4.59%) |
May 26, 2010 | 21.78 | 22.17 | 21.59 | 21.59 | 5,469 | -0.05(-0.23%) |
May 25, 2010 | 21.04 | 21.64 | 20.76 | 21.64 | 12,629 | -0.02(-0.09%) |
May 24, 2010 | 21.71 | 21.85 | 21.62 | 21.66 | 5,847 | -0.02(-0.09%) |
May 21, 2010 | 21.00 | 21.87 | 20.83 | 21.68 | 48,225 | +0.29(+1.37%) |
May 20, 2010 | 21.27 | 21.40 | 21.27 | 21.39 | 20,680 | -0.79(-3.57%) |
May 19, 2010 | 22.48 | 22.48 | 21.89 | 22.18 | 2,985 | -0.27(-1.20%) |
May 18, 2010 | 23.11 | 23.18 | 22.34 | 22.45 | 14,861 | -0.08(-0.36%) |
May 17, 2010 | 22.84 | 22.84 | 22.30 | 22.53 | 8,647 | -0.05(-0.22%) |
May 14, 2010 | 22.58 | 22.94 | 22.58 | 22.58 | 3,009 | -0.68(-2.94%) |
May 13, 2010 | 23.84 | 23.84 | 23.27 | 23.27 | 11,615 | -0.50(-2.10%) |
May 12, 2010 | 23.39 | 23.77 | 23.38 | 23.77 | 14,574 | +0.53(+2.26%) |
May 11, 2010 | 23.38 | 23.45 | 23.24 | 23.24 | 21,501 | +0.23(+1.00%) |
May 10, 2010 | 22.88 | 23.01 | 22.76 | 23.01 | 10,760 | +1.28(+5.89%) |
May 07, 2010 | 21.81 | 22.46 | 21.47 | 21.73 | 21,567 | -0.81(-3.59%) |
May 06, 2010 | 23.09 | 23.09 | 0.1500 | 22.54 | 28,158 | -0.55(-2.38%) |
May 05, 2010 | 23.16 | 23.57 | 23.09 | 23.09 | 41,421 | -0.38(-1.62%) |
May 04, 2010 | 24.03 | 24.03 | 23.39 | 23.47 | 9,813 | -0.79(-3.26%) |
May 03, 2010 | 23.76 | 24.32 | 23.72 | 24.26 | 13,282 | +0.52(+2.19%) |
Apr 30, 2010 | 24.41 | 24.58 | 23.74 | 23.74 | 10,709 | -0.74(-3.02%) |
Apr 29, 2010 | 24.28 | 24.48 | 24.20 | 24.48 | 10,096 | +0.37(+1.53%) |
Apr 28, 2010 | 24.18 | 24.18 | 23.95 | 24.11 | 15,134 | -0.00(-0.02%) |
Apr 27, 2010 | 24.64 | 24.75 | 24.11 | 24.11 | 4,976 | -0.63(-2.53%) |
Apr 26, 2010 | 24.84 | 24.91 | 24.74 | 24.74 | 18,303 | +0.08(+0.32%) |
Apr 23, 2010 | 24.71 | 24.71 | 24.51 | 24.66 | 16,688 | +0.05(+0.21%) |
Apr 22, 2010 | 24.10 | 24.63 | 24.10 | 24.61 | 8,383 | +0.48(+1.99%) |
Apr 21, 2010 | 23.79 | 24.16 | 23.79 | 24.13 | 24,134 | +0.40(+1.69%) |
Apr 20, 2010 | 23.56 | 23.73 | 23.56 | 23.73 | 5,401 | +0.31(+1.32%) |
Apr 19, 2010 | 23.60 | 23.65 | 23.14 | 23.42 | 7,189 | -0.14(-0.59%) |
Apr 16, 2010 | 23.84 | 23.94 | 23.43 | 23.56 | 13,652 | -0.32(-1.34%) |
Apr 15, 2010 | 23.70 | 23.89 | 23.70 | 23.88 | 7,881 | +0.14(+0.59%) |
Apr 14, 2010 | 23.43 | 23.74 | 23.41 | 23.74 | 7,755 | +0.49(+2.11%) |
Apr 13, 2010 | 23.34 | 23.34 | 23.19 | 23.25 | 980 | -0.02(-0.07%) |
Apr 12, 2010 | 23.29 | 23.29 | 23.19 | 23.27 | 5,426 | +0.05(+0.21%) |
Apr 09, 2010 | 23.08 | 23.22 | 23.06 | 23.22 | 6,084 | +0.21(+0.90%) |
Apr 08, 2010 | 22.82 | 23.07 | 22.82 | 23.01 | 29,257 | +0.13(+0.57%) |
Apr 07, 2010 | 22.87 | 22.95 | 22.81 | 22.88 | 1,490 | -0.03(-0.13%) |
Apr 06, 2010 | 22.80 | 22.95 | 22.78 | 22.91 | 9,612 | +0.08(+0.35%) |
Apr 05, 2010 | 22.52 | 22.83 | 22.52 | 22.83 | 16,248 | +0.49(+2.19%) |