Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.83 | 32.01 | 31.81 | 31.95 | 557,305 | +0.13(+0.41%) |
Mar 30, 2011 | 31.84 | 31.91 | 31.71 | 31.82 | 137,889 | +0.19(+0.60%) |
Mar 29, 2011 | 31.43 | 31.65 | 31.22 | 31.63 | 182,970 | +0.23(+0.74%) |
Mar 28, 2011 | 31.63 | 31.71 | 31.39 | 31.40 | 203,190 | -0.06(-0.20%) |
Mar 25, 2011 | 31.46 | 31.65 | 31.35 | 31.46 | 195,542 | +0.10(+0.33%) |
Mar 24, 2011 | 31.30 | 31.41 | 31.02 | 31.36 | 138,828 | +0.31(+1.00%) |
Mar 23, 2011 | 30.95 | 31.14 | 30.72 | 31.05 | 273,694 | +0.09(+0.29%) |
Mar 22, 2011 | 31.22 | 31.24 | 30.91 | 30.96 | 280,478 | -0.22(-0.72%) |
Mar 21, 2011 | 31.23 | 31.24 | 31.12 | 31.18 | 283,220 | +0.63(+2.06%) |
Mar 18, 2011 | 30.86 | 30.86 | 30.46 | 30.55 | 540,103 | +0.25(+0.83%) |
Mar 17, 2011 | 30.34 | 30.62 | 30.20 | 30.30 | 534,175 | +0.38(+1.28%) |
Mar 16, 2011 | 30.27 | 30.46 | 29.70 | 29.92 | 399,322 | -0.55(-1.80%) |
Mar 15, 2011 | 30.25 | 30.65 | 30.20 | 30.47 | 568,188 | -0.29(-0.95%) |
Mar 14, 2011 | 30.82 | 30.92 | 30.45 | 30.76 | 488,065 | -0.26(-0.85%) |
Mar 11, 2011 | 30.63 | 31.14 | 30.58 | 31.03 | 211,265 | +0.29(+0.93%) |
Mar 10, 2011 | 31.04 | 31.06 | 30.67 | 30.74 | 217,626 | -0.67(-2.13%) |
Mar 09, 2011 | 31.43 | 31.52 | 31.16 | 31.41 | 151,977 | -0.06(-0.19%) |
Mar 08, 2011 | 31.08 | 31.61 | 30.94 | 31.47 | 274,534 | +0.43(+1.39%) |
Mar 07, 2011 | 31.42 | 31.54 | 30.79 | 31.03 | 318,387 | -0.31(-0.99%) |
Mar 04, 2011 | 31.68 | 31.70 | 31.09 | 31.34 | 366,208 | -0.30(-0.94%) |
Mar 03, 2011 | 31.20 | 31.72 | 31.20 | 31.64 | 254,351 | +0.75(+2.43%) |
Mar 02, 2011 | 30.69 | 31.11 | 30.69 | 30.89 | 449,815 | +0.15(+0.48%) |
Mar 01, 2011 | 31.50 | 31.56 | 30.68 | 30.74 | 414,248 | -0.66(-2.09%) |
Feb 28, 2011 | 31.36 | 31.55 | 31.23 | 31.40 | 234,070 | +0.13(+0.43%) |
Feb 25, 2011 | 31.03 | 31.28 | 31.03 | 31.26 | 388,624 | +0.37(+1.19%) |
Feb 24, 2011 | 30.68 | 31.08 | 30.58 | 30.90 | 376,061 | +0.13(+0.44%) |
Feb 23, 2011 | 31.28 | 31.28 | 30.46 | 30.76 | 490,247 | -0.57(-1.83%) |
Feb 22, 2011 | 31.90 | 31.95 | 31.25 | 31.34 | 454,902 | -0.92(-2.84%) |
Feb 18, 2011 | 32.16 | 32.29 | 32.14 | 32.25 | 342,092 | +0.07(+0.21%) |
Feb 17, 2011 | 31.95 | 32.23 | 31.95 | 32.18 | 258,600 | +0.10(+0.32%) |
Feb 16, 2011 | 32.01 | 32.16 | 31.90 | 32.08 | 230,823 | +0.20(+0.62%) |
Feb 15, 2011 | 32.03 | 32.03 | 31.79 | 31.88 | 232,756 | -0.15(-0.46%) |
Feb 14, 2011 | 32.12 | 32.12 | 31.94 | 32.03 | 377,664 | +0.01(+0.04%) |
Feb 11, 2011 | 31.74 | 32.06 | 31.63 | 32.02 | 413,620 | +0.29(+0.91%) |
Feb 10, 2011 | 31.47 | 31.81 | 31.41 | 31.73 | 561,460 | +0.13(+0.43%) |
Feb 09, 2011 | 31.65 | 31.65 | 31.46 | 31.60 | 507,626 | -0.04(-0.11%) |
Feb 08, 2011 | 31.47 | 31.66 | 31.42 | 31.63 | 370,731 | +0.20(+0.64%) |
Feb 07, 2011 | 31.34 | 31.53 | 31.26 | 31.43 | 407,473 | +0.27(+0.86%) |
Feb 04, 2011 | 31.06 | 31.18 | 30.98 | 31.16 | 255,736 | +0.11(+0.36%) |
Feb 03, 2011 | 31.09 | 31.09 | 30.79 | 31.05 | 178,942 | +0.02(+0.06%) |
Feb 02, 2011 | 31.13 | 31.18 | 31.00 | 31.03 | 252,092 | -0.07(-0.23%) |
Feb 01, 2011 | 30.87 | 31.15 | 30.79 | 31.10 | 525,310 | +0.50(+1.64%) |
Jan 31, 2011 | 30.36 | 30.66 | 30.26 | 30.60 | 782,501 | +0.32(+1.05%) |
Jan 28, 2011 | 30.98 | 31.06 | 30.24 | 30.28 | 313,606 | -0.62(-1.99%) |
Jan 27, 2011 | 30.80 | 30.96 | 30.72 | 30.90 | 205,212 | +0.12(+0.38%) |
Jan 26, 2011 | 30.67 | 30.87 | 30.59 | 30.78 | 389,388 | +0.21(+0.69%) |
Jan 25, 2011 | 30.50 | 30.57 | 30.31 | 30.57 | 264,596 | -0.01(-0.04%) |
Jan 24, 2011 | 30.29 | 30.60 | 30.26 | 30.58 | 265,068 | +0.35(+1.16%) |
Jan 21, 2011 | 30.26 | 30.42 | 30.16 | 30.23 | 129,244 | +0.25(+0.82%) |
Jan 20, 2011 | 30.06 | 30.10 | 29.78 | 29.98 | 146,581 | -0.15(-0.51%) |
Jan 19, 2011 | 30.53 | 30.53 | 30.04 | 30.14 | 177,303 | -0.37(-1.22%) |
Jan 18, 2011 | 30.30 | 30.51 | 30.30 | 30.51 | 357,963 | +0.21(+0.70%) |
Jan 14, 2011 | 30.18 | 30.31 | 30.08 | 30.30 | 125,986 | +0.13(+0.45%) |
Jan 13, 2011 | 30.17 | 30.24 | 30.09 | 30.16 | 137,447 | +0.01(+0.04%) |
Jan 12, 2011 | 30.08 | 30.21 | 30.01 | 30.15 | 122,783 | +0.28(+0.93%) |
Jan 11, 2011 | 29.97 | 30.01 | 29.74 | 29.87 | 225,956 | +0.12(+0.41%) |
Jan 10, 2011 | 29.71 | 29.80 | 29.46 | 29.75 | 93,457 | +0.07(+0.24%) |
Jan 07, 2011 | 29.81 | 29.86 | 29.48 | 29.68 | 282,463 | +0.03(+0.09%) |
Jan 06, 2011 | 29.82 | 29.82 | 29.56 | 29.65 | 124,349 | -0.02(-0.08%) |
Jan 05, 2011 | 29.47 | 29.72 | 29.38 | 29.68 | 251,021 | +0.16(+0.55%) |
Jan 04, 2011 | 29.70 | 29.70 | 29.26 | 29.51 | 132,313 | -0.13(-0.42%) |
Jan 03, 2011 | 29.64 | 29.80 | 29.59 | 29.64 | 147,280 | +0.27(+0.93%) |
Dec 31, 2010 | 29.37 | 29.43 | 29.29 | 29.36 | 100,311 | -0.01(-0.03%) |
Dec 30, 2010 | 29.49 | 29.49 | 29.36 | 29.37 | 53,766 | -0.04(-0.14%) |
Dec 29, 2010 | 29.45 | 29.50 | 29.41 | 29.41 | 45,635 | +0.02(+0.06%) |
Dec 28, 2010 | 29.53 | 29.53 | 29.26 | 29.40 | 80,045 | +0.01(+0.03%) |
Dec 27, 2010 | 29.31 | 29.42 | 29.16 | 29.39 | 71,366 | +0.05(+0.18%) |
Dec 23, 2010 | 29.45 | 29.45 | 29.27 | 29.33 | 56,281 | -0.08(-0.27%) |
Dec 22, 2010 | 29.44 | 29.44 | 29.31 | 29.41 | 89,981 | +0.04(+0.14%) |
Dec 21, 2010 | 29.33 | 29.40 | 29.23 | 29.37 | 204,968 | +0.22(+0.75%) |
Dec 20, 2010 | 29.39 | 29.39 | 29.02 | 29.15 | 171,820 | -0.03(-0.09%) |
Dec 17, 2010 | 29.23 | 29.30 | 29.05 | 29.18 | 115,975 | +0.01(+0.05%) |
Dec 16, 2010 | 29.00 | 29.18 | 28.84 | 29.17 | 158,336 | +0.28(+0.98%) |
Dec 15, 2010 | 28.99 | 29.15 | 28.85 | 28.88 | 106,749 | -0.14(-0.48%) |
Dec 14, 2010 | 29.02 | 29.13 | 28.96 | 29.02 | 91,286 | +0.11(+0.39%) |
Dec 13, 2010 | 29.12 | 29.12 | 28.90 | 28.91 | 105,573 | +0.02(+0.06%) |
Dec 10, 2010 | 28.77 | 28.94 | 28.64 | 28.89 | 77,296 | +0.30(+1.05%) |
Dec 09, 2010 | 28.65 | 28.70 | 28.51 | 28.59 | 45,614 | +0.07(+0.24%) |
Dec 08, 2010 | 28.65 | 28.68 | 28.45 | 28.53 | 72,362 | -0.06(-0.22%) |
Dec 07, 2010 | 28.80 | 28.80 | 28.58 | 28.59 | 174,634 | +0.13(+0.44%) |
Dec 06, 2010 | 28.46 | 28.53 | 28.33 | 28.46 | 73,505 | -0.01(-0.05%) |
Dec 03, 2010 | 28.28 | 28.52 | 28.20 | 28.48 | 76,486 | +0.13(+0.46%) |
Dec 02, 2010 | 27.95 | 28.41 | 27.90 | 28.35 | 109,636 | +0.45(+1.61%) |
Dec 01, 2010 | 27.58 | 27.94 | 27.58 | 27.90 | 107,481 | +0.70(+2.57%) |
Nov 30, 2010 | 27.05 | 27.32 | 26.98 | 27.20 | 111,490 | -0.11(-0.39%) |
Nov 29, 2010 | 27.21 | 27.33 | 26.93 | 27.31 | 72,534 | -0.05(-0.18%) |
Nov 26, 2010 | 27.23 | 27.44 | 27.23 | 27.36 | 29,598 | -0.17(-0.62%) |
Nov 24, 2010 | 27.24 | 27.53 | 27.53 | 27.53 | 109,172 | +0.57(+2.11%) |
Nov 23, 2010 | 27.02 | 27.02 | 26.81 | 26.96 | 44,355 | -0.34(-1.25%) |
Nov 22, 2010 | 27.21 | 27.31 | 26.95 | 27.30 | 76,805 | -0.02(-0.08%) |
Nov 19, 2010 | 27.14 | 27.32 | 27.07 | 27.32 | 47,249 | +0.12(+0.44%) |
Nov 18, 2010 | 27.10 | 27.30 | 26.74 | 27.20 | 69,464 | +0.46(+1.73%) |
Nov 17, 2010 | 26.74 | 26.80 | 26.64 | 26.74 | 48,976 | +0.03(+0.10%) |
Nov 16, 2010 | 27.06 | 27.06 | 26.58 | 26.71 | 107,920 | -0.42(-1.55%) |
Nov 15, 2010 | 27.05 | 27.39 | 27.05 | 27.13 | 77,568 | +0.08(+0.28%) |
Nov 12, 2010 | 27.21 | 27.32 | 26.92 | 27.06 | 59,526 | -0.34(-1.23%) |
Nov 11, 2010 | 27.32 | 27.39 | 27.18 | 27.39 | 59,184 | -0.12(-0.44%) |
Nov 10, 2010 | 27.47 | 27.55 | 27.25 | 27.51 | 121,181 | +0.03(+0.10%) |
Nov 09, 2010 | 27.83 | 27.83 | 27.41 | 27.49 | 99,334 | -0.23(-0.82%) |
Nov 08, 2010 | 27.73 | 27.75 | 27.58 | 27.71 | 67,567 | -0.07(-0.26%) |
Nov 05, 2010 | 27.62 | 27.87 | 27.60 | 27.79 | 125,746 | +0.15(+0.54%) |
Nov 04, 2010 | 27.32 | 27.66 | 27.32 | 27.64 | 114,532 | +0.61(+2.27%) |
Nov 03, 2010 | 27.11 | 27.11 | 26.74 | 27.02 | 49,467 | +0.04(+0.15%) |
Nov 02, 2010 | 27.02 | 27.05 | 26.88 | 26.98 | 64,274 | +0.23(+0.87%) |
Nov 01, 2010 | 26.88 | 27.06 | 26.59 | 26.75 | 119,162 | +0.00(+0.00%) |
Oct 29, 2010 | 26.65 | 26.80 | 26.59 | 26.75 | 124,488 | +0.08(+0.30%) |
Oct 28, 2010 | 26.88 | 26.91 | 26.49 | 26.67 | 57,080 | -0.07(-0.27%) |
Oct 27, 2010 | 26.64 | 26.81 | 26.45 | 26.74 | 72,077 | -0.26(-0.95%) |
Oct 25, 2010 | 27.01 | 27.27 | 26.99 | 27.00 | 52,397 | +0.11(+0.42%) |
Oct 22, 2010 | 26.91 | 26.91 | 26.73 | 26.89 | 44,871 | +0.03(+0.10%) |
Oct 21, 2010 | 26.68 | 27.02 | 26.63 | 26.86 | 87,814 | +0.17(+0.64%) |
Oct 20, 2010 | 26.42 | 26.78 | 26.38 | 26.69 | 65,981 | +0.35(+1.33%) |
Oct 19, 2010 | 26.44 | 26.57 | 26.18 | 26.34 | 96,907 | -0.40(-1.49%) |
Oct 18, 2010 | 26.71 | 26.76 | 26.63 | 26.74 | 55,351 | +0.05(+0.18%) |
Oct 15, 2010 | 27.07 | 27.07 | 26.54 | 26.69 | 66,668 | -0.16(-0.58%) |
Oct 14, 2010 | 26.89 | 26.97 | 26.67 | 26.85 | 67,230 | -0.11(-0.42%) |
Oct 13, 2010 | 26.83 | 27.11 | 26.73 | 26.96 | 91,112 | +0.36(+1.36%) |
Oct 12, 2010 | 26.55 | 26.64 | 26.22 | 26.59 | 60,028 | +0.01(+0.05%) |
Oct 11, 2010 | 26.62 | 26.80 | 26.52 | 26.58 | 50,665 | -0.03(-0.12%) |
Oct 08, 2010 | 26.61 | 26.70 | 26.38 | 26.61 | 84,403 | +0.20(+0.76%) |
Oct 07, 2010 | 26.57 | 26.57 | 26.25 | 26.41 | 68,850 | -0.01(-0.03%) |
Oct 06, 2010 | 26.30 | 26.49 | 26.26 | 26.42 | 86,498 | +0.12(+0.44%) |
Oct 05, 2010 | 25.92 | 26.37 | 25.87 | 26.30 | 88,392 | +0.65(+2.52%) |
Oct 04, 2010 | 25.87 | 26.03 | 25.53 | 25.66 | 70,765 | -0.30(-1.16%) |
Oct 01, 2010 | 25.96 | 26.18 | 25.86 | 25.96 | 393,387 | +0.07(+0.26%) |
Sep 30, 2010 | 26.11 | 26.28 | 25.78 | 25.89 | 99,678 | -0.06(-0.24%) |
Sep 29, 2010 | 25.90 | 26.15 | 25.81 | 25.95 | 78,840 | +0.00(+0.00%) |
Sep 28, 2010 | 25.92 | 25.99 | 25.50 | 25.95 | 446 | +0.16(+0.63%) |
Sep 27, 2010 | 26.03 | 26.03 | 25.77 | 25.79 | 323,983 | -0.17(-0.64%) |
Sep 24, 2010 | 25.65 | 25.97 | 25.62 | 25.96 | 168,212 | +0.67(+2.64%) |
Sep 23, 2010 | 25.46 | 25.62 | 25.23 | 25.29 | 370,168 | -0.44(-1.70%) |
Sep 22, 2010 | 25.91 | 26.00 | 25.62 | 25.73 | 81,747 | -0.15(-0.59%) |
Sep 21, 2010 | 25.85 | 26.04 | 25.78 | 25.88 | 133,653 | +0.03(+0.10%) |
Sep 20, 2010 | 25.65 | 25.90 | 25.46 | 25.85 | 264,451 | +0.40(+1.56%) |
Sep 17, 2010 | 25.46 | 25.52 | 25.20 | 25.46 | 113,375 | +0.15(+0.58%) |
Sep 15, 2010 | 25.19 | 25.36 | 25.08 | 25.31 | 230,570 | +0.04(+0.16%) |
Sep 14, 2010 | 25.28 | 25.41 | 25.21 | 25.27 | 126,158 | -0.09(-0.37%) |
Sep 13, 2010 | 25.41 | 25.42 | 25.24 | 25.36 | 331,557 | +0.32(+1.28%) |
Sep 10, 2010 | 24.89 | 25.10 | 24.88 | 25.04 | 346,722 | +0.16(+0.63%) |
Sep 09, 2010 | 25.12 | 25.16 | 24.78 | 24.88 | 180,174 | +0.05(+0.20%) |
Sep 08, 2010 | 24.67 | 24.97 | 24.67 | 24.84 | 99,716 | +0.22(+0.91%) |
Sep 07, 2010 | 24.75 | 24.77 | 24.59 | 24.61 | 68,912 | -0.27(-1.09%) |
Sep 03, 2010 | 24.84 | 25.03 | 24.71 | 24.88 | 569,040 | +0.38(+1.55%) |
Sep 02, 2010 | 24.22 | 24.52 | 24.20 | 24.50 | 184,412 | +0.36(+1.50%) |
Sep 01, 2010 | 23.68 | 24.19 | 23.64 | 24.14 | 366,662 | +0.89(+3.82%) |
Aug 31, 2010 | 23.25 | 23.47 | 23.11 | 23.25 | 223 | -0.12(-0.50%) |
Aug 30, 2010 | 23.65 | 23.77 | 23.35 | 23.37 | 743,685 | -0.37(-1.56%) |
Aug 27, 2010 | 23.74 | 23.78 | 23.12 | 23.74 | 149,842 | +0.49(+2.11%) |
Aug 26, 2010 | 23.46 | 23.65 | 23.23 | 23.25 | 292,857 | -0.10(-0.42%) |
Aug 25, 2010 | 23.17 | 23.41 | 22.87 | 23.35 | 245,877 | +0.05(+0.21%) |
Aug 24, 2010 | 23.36 | 23.51 | 23.10 | 23.30 | 269,035 | -0.45(-1.90%) |
Aug 23, 2010 | 24.17 | 24.26 | 23.75 | 23.75 | 134,087 | -0.27(-1.12%) |
Aug 20, 2010 | 24.08 | 24.08 | 23.76 | 24.02 | 394,940 | -0.12(-0.50%) |
Aug 19, 2010 | 24.53 | 24.57 | 23.99 | 24.14 | 218,067 | -0.50(-2.05%) |
Aug 18, 2010 | 24.56 | 24.76 | 24.39 | 24.64 | 640,274 | +0.04(+0.16%) |
Aug 17, 2010 | 24.45 | 24.80 | 24.34 | 24.60 | 114,730 | +0.47(+1.96%) |
Aug 16, 2010 | 23.83 | 24.22 | 23.79 | 24.13 | 70,717 | -0.01(-0.06%) |
Aug 13, 2010 | 24.14 | 24.28 | 24.10 | 24.14 | 77,143 | -0.08(-0.33%) |
Aug 12, 2010 | 24.07 | 24.32 | 23.89 | 24.22 | 310,620 | -0.20(-0.80%) |
Aug 11, 2010 | 24.80 | 24.94 | 24.31 | 24.42 | 523,663 | -0.91(-3.60%) |
Aug 10, 2010 | 25.21 | 25.46 | 25.13 | 25.33 | 440,774 | -0.26(-1.01%) |
Aug 09, 2010 | 25.66 | 25.66 | 25.46 | 25.59 | 39,857 | +0.18(+0.70%) |
Aug 06, 2010 | 25.41 | 25.48 | 25.06 | 25.41 | 106,420 | -0.13(-0.51%) |
Aug 05, 2010 | 25.39 | 25.59 | 25.33 | 25.54 | 196,407 | -0.03(-0.12%) |
Aug 04, 2010 | 25.42 | 25.58 | 25.38 | 25.57 | 182,281 | +0.23(+0.90%) |
Aug 03, 2010 | 25.34 | 25.50 | 25.25 | 25.34 | 129,024 | -0.15(-0.58%) |
Aug 02, 2010 | 25.52 | 25.54 | 25.28 | 25.49 | 457,234 | +0.42(+1.67%) |
Jul 30, 2010 | 25.07 | 25.13 | 24.56 | 25.07 | 147,061 | +0.08(+0.30%) |
Jul 29, 2010 | 25.35 | 25.35 | 24.77 | 25.00 | 155,612 | -0.08(-0.30%) |
Jul 28, 2010 | 25.15 | 25.20 | 24.99 | 25.07 | 150,290 | -0.12(-0.50%) |
Jul 27, 2010 | 25.67 | 25.67 | 25.16 | 25.20 | 498,188 | -0.21(-0.84%) |
Jul 26, 2010 | 25.18 | 25.42 | 25.01 | 25.41 | 170,010 | +0.41(+1.64%) |
Jul 23, 2010 | 24.49 | 25.05 | 24.47 | 25.00 | 202,843 | +0.47(+1.91%) |
Jul 22, 2010 | 24.17 | 24.60 | 24.16 | 24.53 | 287,689 | +0.71(+2.98%) |
Jul 21, 2010 | 24.04 | 24.17 | 23.66 | 23.82 | 289,189 | -0.11(-0.47%) |
Jul 20, 2010 | 23.32 | 23.95 | 23.13 | 23.93 | 217,100 | +0.37(+1.57%) |
Jul 19, 2010 | 23.54 | 23.61 | 23.25 | 23.56 | 262,051 | +0.17(+0.73%) |
Jul 16, 2010 | 23.39 | 23.97 | 23.37 | 23.39 | 259,451 | -0.80(-3.30%) |
Jul 15, 2010 | 24.18 | 24.24 | 23.83 | 24.19 | 180,787 | -0.04(-0.18%) |
Jul 14, 2010 | 24.23 | 24.36 | 24.05 | 24.24 | 186,665 | +0.04(+0.15%) |
Jul 13, 2010 | 23.91 | 24.31 | 23.91 | 24.20 | 167,542 | +0.50(+2.09%) |
Jul 12, 2010 | 23.86 | 23.88 | 23.54 | 23.71 | 105,688 | -0.13(-0.52%) |
Jul 09, 2010 | 23.83 | 23.83 | 23.52 | 23.83 | 109,342 | +0.21(+0.87%) |
Jul 08, 2010 | 23.55 | 23.72 | 23.34 | 23.62 | 223 | +0.31(+1.32%) |
Jul 07, 2010 | 22.66 | 23.35 | 22.58 | 23.32 | 371,935 | +0.74(+3.28%) |
Jul 06, 2010 | 22.89 | 23.05 | 22.39 | 22.58 | 212,341 | +0.02(+0.10%) |
Jul 02, 2010 | 22.55 | 22.91 | 22.45 | 22.55 | 145,755 | -0.21(-0.92%) |
Jul 01, 2010 | 22.87 | 22.99 | 22.38 | 22.76 | 448,976 | -0.17(-0.72%) |
Jun 30, 2010 | 23.13 | 23.36 | 22.87 | 22.93 | 305,197 | -0.16(-0.68%) |
Jun 29, 2010 | 23.68 | 23.73 | 22.91 | 23.08 | 299,335 | -1.05(-4.37%) |
Jun 25, 2010 | 24.14 | 24.19 | 23.81 | 24.14 | 280,246 | +0.20(+0.84%) |
Jun 24, 2010 | 24.23 | 24.34 | 23.89 | 23.94 | 294,644 | -0.49(-2.02%) |
Jun 23, 2010 | 24.52 | 24.65 | 24.21 | 24.43 | 331,425 | -0.09(-0.38%) |
Jun 22, 2010 | 25.16 | 25.26 | 24.50 | 24.52 | 306,044 | -0.59(-2.36%) |
Jun 21, 2010 | 25.40 | 25.72 | 24.97 | 25.12 | 124,899 | +0.03(+0.11%) |
Jun 18, 2010 | 25.09 | 25.18 | 24.95 | 25.09 | 120,711 | +0.06(+0.25%) |
Jun 17, 2010 | 25.17 | 25.18 | 24.72 | 25.03 | 173,361 | +0.04(+0.18%) |
Jun 16, 2010 | 24.87 | 25.15 | 24.86 | 24.98 | 270,893 | -0.05(-0.20%) |
Jun 15, 2010 | 24.73 | 25.07 | 24.54 | 25.03 | 157,897 | +0.66(+2.69%) |
Jun 14, 2010 | 24.60 | 24.81 | 24.31 | 24.38 | 367,095 | +0.03(+0.13%) |
Jun 11, 2010 | 23.93 | 24.37 | 23.90 | 24.35 | 494,608 | +0.12(+0.50%) |
Jun 10, 2010 | 23.75 | 24.23 | 23.75 | 24.23 | 607,143 | +0.84(+3.59%) |
Jun 09, 2010 | 23.50 | 23.93 | 23.30 | 23.39 | 328,152 | +0.01(+0.06%) |
Jun 08, 2010 | 23.28 | 23.42 | 22.93 | 23.37 | 849,393 | +0.18(+0.79%) |
Jun 07, 2010 | 23.85 | 23.85 | 23.18 | 23.19 | 331,432 | -0.59(-2.49%) |
Jun 04, 2010 | 23.78 | 24.49 | 23.70 | 23.78 | 471,389 | -1.15(-4.60%) |
Jun 03, 2010 | 24.99 | 24.99 | 24.68 | 24.93 | 196,566 | +0.16(+0.67%) |
Jun 02, 2010 | 24.38 | 24.76 | 24.13 | 24.76 | 640,566 | +0.63(+2.60%) |
Jun 01, 2010 | 24.56 | 24.85 | 24.13 | 24.14 | 428,890 | -0.55(-2.22%) |
May 28, 2010 | 24.68 | 25.14 | 24.50 | 24.68 | 177,154 | -0.36(-1.42%) |
May 27, 2010 | 24.62 | 25.05 | 24.58 | 25.04 | 435,722 | +0.87(+3.62%) |
May 26, 2010 | 24.39 | 24.72 | 24.12 | 24.17 | 323,727 | +0.04(+0.18%) |
May 25, 2010 | 23.41 | 24.14 | 23.28 | 24.12 | 636,328 | -0.04(-0.17%) |
May 24, 2010 | 24.51 | 24.54 | 24.16 | 24.16 | 405,104 | -0.35(-1.44%) |
May 21, 2010 | 23.62 | 24.59 | 23.59 | 24.52 | 815,562 | +0.38(+1.56%) |
May 20, 2010 | 24.21 | 24.67 | 24.10 | 24.14 | 1,155,245 | -1.15(-4.56%) |
May 19, 2010 | 25.50 | 25.63 | 24.92 | 25.30 | 953,656 | -0.32(-1.24%) |
May 18, 2010 | 26.18 | 26.34 | 25.50 | 25.61 | 735,233 | -0.33(-1.27%) |
May 17, 2010 | 26.08 | 26.22 | 25.42 | 25.94 | 427,539 | -0.04(-0.16%) |
May 14, 2010 | 25.98 | 26.46 | 25.75 | 25.98 | 313,738 | -0.66(-2.47%) |
May 13, 2010 | 26.88 | 26.95 | 26.55 | 26.64 | 866,878 | -0.30(-1.13%) |
May 12, 2010 | 26.45 | 26.99 | 26.44 | 26.95 | 966,794 | +0.60(+2.27%) |
May 11, 2010 | 26.53 | 26.69 | 26.31 | 26.35 | 496,970 | -0.01(-0.05%) |
May 10, 2010 | 26.15 | 26.37 | 26.11 | 26.36 | 906,605 | +1.36(+5.46%) |
May 07, 2010 | 25.49 | 25.67 | 24.75 | 25.00 | 539,849 | -0.62(-2.44%) |
May 06, 2010 | 26.25 | 26.54 | 23.27 | 25.62 | 448 | -0.74(-2.79%) |
May 05, 2010 | 26.52 | 26.75 | 26.28 | 26.36 | 467,320 | -0.45(-1.66%) |
May 04, 2010 | 27.35 | 27.35 | 26.60 | 26.80 | 393,805 | -0.87(-3.14%) |
May 03, 2010 | 27.25 | 27.72 | 27.25 | 27.67 | 414,630 | +0.50(+1.84%) |
Apr 30, 2010 | 27.83 | 27.88 | 27.15 | 27.17 | 184,202 | -0.61(-2.20%) |
Apr 29, 2010 | 27.47 | 27.79 | 27.44 | 27.78 | 342,275 | +0.50(+1.85%) |
Apr 28, 2010 | 27.24 | 27.36 | 27.07 | 27.28 | 265,777 | +0.23(+0.86%) |
Apr 27, 2010 | 27.67 | 27.82 | 27.01 | 27.05 | 382,529 | -0.75(-2.69%) |
Apr 26, 2010 | 27.85 | 27.96 | 27.74 | 27.80 | 159,474 | +0.05(+0.18%) |
Apr 23, 2010 | 27.52 | 27.75 | 27.41 | 27.75 | 164,299 | +0.23(+0.83%) |
Apr 22, 2010 | 27.11 | 27.56 | 26.91 | 27.52 | 236,672 | +0.24(+0.88%) |
Apr 21, 2010 | 27.07 | 27.31 | 27.07 | 27.28 | 235,876 | +0.20(+0.76%) |
Apr 20, 2010 | 26.96 | 27.16 | 26.96 | 27.07 | 135,013 | +0.27(+1.01%) |
Apr 19, 2010 | 26.77 | 26.86 | 26.51 | 26.80 | 115,337 | -0.05(-0.18%) |
Apr 16, 2010 | 27.16 | 27.19 | 26.62 | 26.85 | 147,599 | -0.37(-1.36%) |
Apr 15, 2010 | 27.03 | 27.30 | 27.00 | 27.22 | 151,570 | +0.20(+0.73%) |
Apr 14, 2010 | 26.78 | 27.04 | 26.75 | 27.03 | 176,454 | +0.37(+1.37%) |
Apr 13, 2010 | 26.59 | 26.69 | 26.45 | 26.66 | 70,509 | +0.06(+0.23%) |
Apr 12, 2010 | 26.61 | 26.67 | 26.56 | 26.60 | 145,421 | +0.06(+0.22%) |
Apr 09, 2010 | 26.44 | 26.55 | 26.34 | 26.54 | 64,863 | +0.18(+0.69%) |
Apr 08, 2010 | 26.18 | 26.40 | 26.06 | 26.36 | 98,850 | +0.07(+0.27%) |
Apr 07, 2010 | 26.40 | 26.41 | 26.17 | 26.29 | 100,082 | -0.13(-0.51%) |
Apr 06, 2010 | 26.33 | 26.47 | 26.30 | 26.42 | 115,332 | -0.00(-0.02%) |
Apr 05, 2010 | 26.25 | 26.48 | 26.19 | 26.42 | 205,265 | +0.25(+0.95%) |