Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.63 | 26.80 | 26.55 | 26.58 | 19,805 | -0.05(-0.19%) |
Mar 30, 2011 | 26.63 | 26.63 | 26.63 | 26.63 | 14,384 | +0.21(+0.79%) |
Mar 29, 2011 | 26.22 | 26.42 | 26.00 | 26.42 | 50,210 | +0.42(+1.62%) |
Mar 28, 2011 | 26.22 | 26.22 | 25.95 | 26.00 | 40,024 | -0.03(-0.12%) |
Mar 25, 2011 | 26.15 | 26.26 | 25.94 | 26.03 | 26,548 | -0.40(-1.51%) |
Mar 24, 2011 | 26.11 | 26.44 | 26.11 | 26.43 | 37,714 | +0.53(+2.05%) |
Mar 23, 2011 | 25.61 | 25.99 | 25.56 | 25.90 | 18,548 | +0.09(+0.35%) |
Mar 22, 2011 | 26.05 | 26.07 | 25.73 | 25.81 | 20,058 | -0.12(-0.46%) |
Mar 21, 2011 | 25.75 | 25.98 | 25.75 | 25.93 | 28,282 | +0.66(+2.61%) |
Mar 18, 2011 | 25.53 | 25.53 | 25.16 | 25.27 | 36,493 | +0.54(+2.18%) |
Mar 17, 2011 | 24.39 | 24.81 | 24.33 | 24.73 | 397,096 | +1.07(+4.52%) |
Mar 16, 2011 | 24.21 | 24.30 | 23.41 | 23.66 | 32,737 | -0.81(-3.31%) |
Mar 15, 2011 | 23.95 | 24.53 | 23.95 | 24.47 | 18,189 | -0.87(-3.43%) |
Mar 14, 2011 | 25.24 | 25.39 | 25.21 | 25.34 | 13,167 | -0.25(-0.98%) |
Mar 11, 2011 | 25.45 | 25.60 | 25.33 | 25.59 | 31,431 | -0.01(-0.04%) |
Mar 10, 2011 | 25.72 | 25.79 | 25.51 | 25.60 | 33,611 | -0.62(-2.36%) |
Mar 09, 2011 | 26.23 | 26.31 | 26.12 | 26.22 | 24,053 | +0.19(+0.73%) |
Mar 08, 2011 | 25.73 | 26.16 | 25.73 | 26.03 | 19,697 | +0.06(+0.23%) |
Mar 07, 2011 | 26.42 | 26.42 | 25.82 | 25.97 | 34,497 | -0.26(-0.99%) |
Mar 04, 2011 | 26.46 | 26.52 | 26.07 | 26.23 | 18,015 | -0.13(-0.49%) |
Mar 03, 2011 | 26.22 | 26.40 | 26.07 | 26.36 | 28,740 | +0.69(+2.69%) |
Mar 02, 2011 | 25.64 | 25.84 | 25.64 | 25.67 | 50,135 | +0.19(+0.75%) |
Mar 01, 2011 | 26.14 | 26.14 | 25.48 | 25.48 | 21,473 | -0.38(-1.47%) |
Feb 28, 2011 | 25.95 | 26.05 | 25.75 | 25.86 | 103,377 | +0.37(+1.45%) |
Feb 25, 2011 | 25.41 | 25.58 | 25.40 | 25.49 | 12,988 | +0.13(+0.51%) |
Feb 24, 2011 | 25.37 | 25.54 | 25.18 | 25.36 | 23,188 | +0.39(+1.56%) |
Feb 23, 2011 | 25.13 | 25.29 | 24.89 | 24.97 | 46,773 | -0.27(-1.07%) |
Feb 22, 2011 | 25.30 | 25.59 | 25.15 | 25.24 | 18,550 | -0.76(-2.92%) |
Feb 18, 2011 | 25.79 | 26.14 | 25.79 | 26.00 | 35,896 | +0.30(+1.17%) |
Feb 17, 2011 | 25.35 | 25.72 | 25.35 | 25.70 | 12,078 | +0.21(+0.82%) |
Feb 16, 2011 | 25.45 | 25.64 | 25.30 | 25.49 | 14,287 | -0.26(-1.01%) |
Feb 15, 2011 | 25.81 | 25.95 | 25.75 | 25.75 | 15,947 | -0.25(-0.96%) |
Feb 14, 2011 | 25.57 | 26.10 | 25.57 | 26.00 | 16,153 | +0.55(+2.16%) |
Feb 11, 2011 | 25.44 | 25.55 | 25.35 | 25.45 | 25,585 | -0.13(-0.51%) |
Feb 10, 2011 | 25.36 | 25.64 | 25.33 | 25.58 | 35,845 | -0.27(-1.04%) |
Feb 09, 2011 | 25.90 | 25.90 | 25.65 | 25.85 | 27,377 | +0.49(+1.93%) |
Feb 08, 2011 | 25.30 | 25.50 | 25.30 | 25.36 | 20,434 | -0.04(-0.16%) |
Feb 07, 2011 | 25.24 | 25.47 | 25.24 | 25.40 | 34,853 | -0.10(-0.39%) |
Feb 04, 2011 | 25.45 | 25.50 | 25.19 | 25.50 | 17,616 | -0.02(-0.08%) |
Feb 03, 2011 | 25.55 | 25.55 | 25.23 | 25.52 | 41,001 | -0.26(-1.01%) |
Feb 02, 2011 | 25.75 | 25.96 | 25.73 | 25.78 | 99,245 | -0.13(-0.50%) |
Feb 01, 2011 | 25.65 | 26.05 | 25.65 | 25.91 | 170,347 | +0.89(+3.56%) |
Jan 31, 2011 | 25.05 | 25.18 | 24.94 | 25.02 | 13,380 | +0.23(+0.93%) |
Jan 28, 2011 | 25.35 | 25.35 | 24.65 | 24.79 | 33,924 | -0.90(-3.50%) |
Jan 27, 2011 | 25.69 | 25.69 | 25.45 | 25.69 | 371,733 | -0.01(-0.04%) |
Jan 26, 2011 | 25.67 | 25.75 | 25.55 | 25.70 | 30,226 | +0.25(+0.98%) |
Jan 25, 2011 | 25.24 | 25.45 | 25.15 | 25.45 | 19,025 | +0.27(+1.07%) |
Jan 24, 2011 | 24.95 | 25.31 | 24.95 | 25.18 | 17,006 | -0.44(-1.72%) |
Jan 21, 2011 | 25.60 | 25.78 | 25.40 | 25.62 | 69,846 | +0.41(+1.63%) |
Jan 20, 2011 | 25.02 | 25.25 | 24.85 | 25.21 | 35,446 | -0.14(-0.55%) |
Jan 19, 2011 | 25.36 | 25.48 | 25.25 | 25.35 | 72,520 | +0.14(+0.56%) |
Jan 18, 2011 | 25.21 | 25.35 | 25.07 | 25.21 | 13,285 | -0.18(-0.71%) |
Jan 14, 2011 | 25.01 | 25.39 | 25.01 | 25.39 | 50,029 | +0.12(+0.47%) |
Jan 13, 2011 | 24.95 | 25.45 | 24.95 | 25.27 | 28,347 | +0.26(+1.04%) |
Jan 12, 2011 | 24.73 | 25.03 | 24.73 | 25.01 | 10,544 | +0.78(+3.22%) |
Jan 11, 2011 | 24.00 | 24.23 | 23.82 | 24.23 | 42,005 | +0.53(+2.24%) |
Jan 10, 2011 | 23.45 | 23.73 | 23.42 | 23.70 | 8,678 | -0.25(-1.04%) |
Jan 07, 2011 | 24.15 | 24.25 | 23.77 | 23.95 | 25,030 | -0.25(-1.03%) |
Jan 06, 2011 | 24.70 | 24.70 | 24.10 | 24.20 | 20,254 | -0.70(-2.81%) |
Jan 05, 2011 | 24.70 | 25.19 | 24.70 | 24.90 | 18,192 | -0.50(-1.97%) |
Jan 04, 2011 | 25.84 | 25.84 | 25.35 | 25.40 | 43,866 | -0.29(-1.13%) |
Jan 03, 2011 | 25.60 | 25.75 | 25.52 | 25.69 | 18,558 | +0.14(+0.55%) |
Dec 31, 2010 | 25.47 | 25.70 | 25.43 | 25.55 | 34,162 | +0.05(+0.20%) |
Dec 30, 2010 | 25.44 | 25.60 | 25.26 | 25.50 | 39,090 | -0.31(-1.20%) |
Dec 29, 2010 | 25.53 | 25.85 | 25.50 | 25.81 | 35,684 | +0.69(+2.75%) |
Dec 28, 2010 | 25.18 | 25.18 | 24.95 | 25.12 | 13,569 | -0.08(-0.32%) |
Dec 27, 2010 | 25.00 | 25.33 | 25.00 | 25.20 | 35,626 | -0.18(-0.71%) |
Dec 23, 2010 | 25.30 | 25.44 | 25.18 | 25.38 | 44,282 | -0.36(-1.40%) |
Dec 22, 2010 | 25.75 | 25.75 | 25.60 | 25.74 | 21,354 | -0.14(-0.54%) |
Dec 21, 2010 | 26.01 | 26.05 | 25.87 | 25.88 | 35,658 | +0.23(+0.90%) |
Dec 20, 2010 | 25.82 | 25.82 | 25.55 | 25.65 | 16,687 | -0.25(-0.97%) |
Dec 17, 2010 | 25.77 | 25.90 | 25.55 | 25.90 | 21,629 | +0.07(+0.27%) |
Dec 16, 2010 | 25.72 | 25.99 | 25.60 | 25.83 | 14,061 | +0.28(+1.10%) |
Dec 15, 2010 | 25.75 | 25.85 | 25.50 | 25.55 | 25,635 | -0.20(-0.78%) |
Dec 14, 2010 | 25.70 | 25.96 | 25.67 | 25.75 | 21,873 | +0.05(+0.19%) |
Dec 13, 2010 | 25.49 | 25.75 | 25.46 | 25.70 | 10,594 | +0.47(+1.86%) |
Dec 10, 2010 | 25.10 | 25.25 | 25.00 | 25.23 | 11,334 | +0.10(+0.40%) |
Dec 09, 2010 | 25.10 | 25.15 | 24.84 | 25.13 | 20,507 | -0.27(-1.06%) |
Dec 08, 2010 | 25.22 | 25.45 | 25.16 | 25.40 | 8,699 | +0.50(+2.01%) |
Dec 07, 2010 | 25.21 | 25.23 | 24.83 | 24.90 | 13,127 | +0.19(+0.77%) |
Dec 06, 2010 | 24.61 | 24.71 | 24.50 | 24.71 | 77,713 | -0.03(-0.12%) |
Dec 03, 2010 | 24.56 | 24.77 | 23.73 | 24.74 | 52,631 | +0.54(+2.23%) |
Dec 02, 2010 | 23.70 | 24.33 | 23.70 | 24.20 | 21,799 | +0.11(+0.46%) |
Dec 01, 2010 | 23.77 | 24.13 | 23.77 | 24.09 | 29,454 | +0.57(+2.42%) |
Nov 30, 2010 | 23.45 | 23.65 | 23.40 | 23.52 | 21,994 | -0.34(-1.42%) |
Nov 29, 2010 | 24.00 | 24.00 | 23.50 | 23.86 | 38,517 | -0.69(-2.81%) |
Nov 26, 2010 | 24.38 | 24.58 | 24.35 | 24.55 | 25,685 | +0.03(+0.12%) |
Nov 24, 2010 | 24.58 | 24.52 | 24.52 | 24.52 | 17,123 | +0.16(+0.66%) |
Nov 23, 2010 | 24.66 | 24.66 | 24.24 | 24.36 | 21,552 | -0.84(-3.33%) |
Nov 22, 2010 | 25.25 | 25.34 | 25.05 | 25.20 | 25,111 | -0.31(-1.22%) |
Nov 19, 2010 | 25.16 | 25.55 | 25.16 | 25.51 | 33,348 | +0.08(+0.31%) |
Nov 18, 2010 | 25.25 | 25.46 | 25.25 | 25.43 | 24,978 | +0.72(+2.91%) |
Nov 17, 2010 | 24.68 | 24.76 | 24.62 | 24.71 | 34,345 | +0.32(+1.31%) |
Nov 16, 2010 | 24.86 | 24.87 | 24.34 | 24.39 | 7,255 | -1.06(-4.17%) |
Nov 15, 2010 | 25.39 | 25.55 | 25.30 | 25.45 | 13,608 | +0.15(+0.59%) |
Nov 12, 2010 | 25.54 | 25.54 | 25.05 | 25.30 | 6,086 | -0.40(-1.56%) |
Nov 11, 2010 | 25.80 | 25.80 | 25.52 | 25.70 | 19,578 | -0.30(-1.15%) |
Nov 10, 2010 | 26.20 | 26.20 | 25.60 | 26.00 | 10,508 | +0.01(+0.04%) |
Nov 09, 2010 | 26.63 | 26.63 | 25.99 | 25.99 | 10,428 | -0.54(-2.04%) |
Nov 08, 2010 | 26.45 | 26.70 | 26.40 | 26.53 | 23,616 | -0.32(-1.19%) |
Nov 05, 2010 | 27.07 | 27.12 | 26.85 | 26.85 | 9,190 | -0.19(-0.70%) |
Nov 04, 2010 | 27.04 | 27.24 | 26.97 | 27.04 | 13,323 | +0.67(+2.54%) |
Nov 03, 2010 | 26.15 | 26.46 | 26.01 | 26.37 | 27,570 | -0.02(-0.08%) |
Nov 02, 2010 | 26.51 | 26.63 | 26.35 | 26.39 | 42,220 | +0.47(+1.81%) |
Nov 01, 2010 | 25.90 | 26.10 | 25.79 | 25.92 | 19,934 | +0.07(+0.27%) |
Oct 29, 2010 | 25.67 | 25.95 | 25.67 | 25.85 | 21,582 | -0.13(-0.50%) |
Oct 28, 2010 | 25.96 | 26.00 | 25.66 | 25.98 | 22,155 | +0.15(+0.58%) |
Oct 27, 2010 | 25.92 | 25.92 | 25.60 | 25.83 | 21,445 | -0.92(-3.44%) |
Oct 25, 2010 | 27.01 | 27.14 | 26.75 | 26.75 | 21,712 | -0.05(-0.19%) |
Oct 22, 2010 | 26.81 | 26.82 | 26.60 | 26.80 | 8,522 | +0.19(+0.71%) |
Oct 21, 2010 | 26.71 | 27.00 | 26.61 | 26.61 | 52,544 | +0.11(+0.42%) |
Oct 20, 2010 | 26.11 | 26.56 | 26.11 | 26.50 | 15,074 | +0.95(+3.72%) |
Oct 19, 2010 | 25.87 | 25.91 | 25.55 | 25.55 | 14,824 | -0.84(-3.18%) |
Oct 18, 2010 | 26.30 | 26.50 | 26.21 | 26.39 | 10,151 | +0.10(+0.38%) |
Oct 15, 2010 | 26.45 | 26.45 | 26.15 | 26.29 | 10,212 | -0.16(-0.60%) |
Oct 14, 2010 | 26.45 | 26.55 | 26.25 | 26.45 | 12,563 | +0.30(+1.15%) |
Oct 13, 2010 | 25.85 | 26.25 | 25.85 | 26.15 | 11,212 | +0.86(+3.40%) |
Oct 12, 2010 | 24.96 | 25.35 | 24.81 | 25.29 | 115,761 | -0.11(-0.43%) |
Oct 11, 2010 | 25.50 | 25.50 | 25.30 | 25.40 | 4,635 | -0.20(-0.78%) |
Oct 08, 2010 | 25.57 | 25.72 | 25.57 | 25.60 | 18,237 | +0.22(+0.87%) |
Oct 07, 2010 | 25.18 | 25.38 | 25.18 | 25.38 | 53,490 | -0.14(-0.55%) |
Oct 06, 2010 | 25.19 | 25.58 | 25.19 | 25.52 | 27,380 | +0.47(+1.88%) |
Oct 05, 2010 | 24.91 | 25.05 | 24.90 | 25.05 | 8,585 | +0.90(+3.73%) |
Oct 04, 2010 | 24.15 | 24.21 | 23.98 | 24.15 | 12,283 | -0.26(-1.07%) |
Oct 01, 2010 | 24.62 | 24.62 | 24.37 | 24.41 | 16,210 | -0.06(-0.25%) |
Sep 30, 2010 | 24.66 | 24.74 | 24.29 | 24.47 | 8,723 | -0.18(-0.73%) |
Sep 29, 2010 | 24.65 | 24.72 | 24.54 | 24.65 | 14,625 | -0.25(-1.00%) |
Sep 28, 2010 | 24.46 | 24.90 | 24.23 | 24.90 | 15,116 | +0.45(+1.84%) |
Sep 27, 2010 | 24.50 | 24.57 | 24.42 | 24.45 | 11,518 | -0.10(-0.41%) |
Sep 24, 2010 | 24.44 | 24.65 | 24.44 | 24.55 | 11,829 | +0.95(+4.03%) |
Sep 23, 2010 | 23.65 | 23.90 | 23.60 | 23.60 | 13,796 | -0.41(-1.71%) |
Sep 22, 2010 | 24.34 | 24.37 | 23.97 | 24.01 | 14,339 | -0.10(-0.41%) |
Sep 21, 2010 | 24.02 | 24.24 | 23.79 | 24.11 | 29,436 | +0.31(+1.30%) |
Sep 20, 2010 | 23.45 | 23.86 | 23.45 | 23.80 | 13,887 | +0.38(+1.62%) |
Sep 17, 2010 | 23.31 | 23.50 | 23.31 | 23.42 | 6,708 | +0.25(+1.08%) |
Sep 15, 2010 | 23.20 | 23.35 | 23.14 | 23.17 | 5,580 | -0.27(-1.15%) |
Sep 14, 2010 | 23.25 | 23.55 | 23.25 | 23.44 | 46,164 | +0.49(+2.14%) |
Sep 13, 2010 | 22.95 | 23.11 | 22.90 | 22.95 | 9,925 | +0.30(+1.32%) |
Sep 10, 2010 | 22.51 | 22.72 | 22.51 | 22.65 | 957,890 | +0.35(+1.57%) |
Sep 09, 2010 | 22.35 | 22.40 | 22.25 | 22.30 | 1,322,772 | +0.29(+1.32%) |
Sep 08, 2010 | 22.11 | 22.30 | 22.01 | 22.01 | 10,213 | +0.06(+0.27%) |
Sep 07, 2010 | 21.95 | 22.05 | 21.83 | 21.95 | 7,633 | -0.19(-0.86%) |
Sep 03, 2010 | 22.29 | 22.29 | 22.00 | 22.14 | 20,606 | +0.29(+1.33%) |
Sep 02, 2010 | 21.74 | 21.85 | 21.66 | 21.85 | 14,830 | +0.20(+0.92%) |
Sep 01, 2010 | 21.44 | 21.85 | 21.44 | 21.65 | 20,090 | +0.90(+4.34%) |
Aug 31, 2010 | 20.51 | 20.91 | 20.46 | 20.75 | 26,281 | +0.24(+1.17%) |
Aug 30, 2010 | 20.74 | 20.75 | 20.50 | 20.51 | 8,558 | -0.50(-2.38%) |
Aug 27, 2010 | 20.80 | 21.12 | 20.55 | 21.01 | 17,864 | +0.35(+1.69%) |
Aug 26, 2010 | 20.72 | 20.86 | 20.47 | 20.66 | 9,022 | +0.21(+1.03%) |
Aug 25, 2010 | 20.20 | 20.46 | 20.20 | 20.45 | 18,839 | -0.15(-0.73%) |
Aug 24, 2010 | 20.47 | 20.74 | 20.42 | 20.60 | 11,600 | -0.05(-0.24%) |
Aug 23, 2010 | 20.84 | 20.87 | 20.65 | 20.65 | 5,055 | -0.32(-1.53%) |
Aug 20, 2010 | 21.00 | 21.00 | 20.75 | 20.97 | 30,112 | -0.44(-2.06%) |
Aug 19, 2010 | 21.77 | 21.85 | 21.26 | 21.41 | 7,853 | -0.54(-2.46%) |
Aug 18, 2010 | 21.95 | 22.04 | 21.80 | 21.95 | 5,827 | -0.05(-0.23%) |
Aug 17, 2010 | 21.95 | 22.14 | 21.84 | 22.00 | 65,951 | +0.40(+1.85%) |
Aug 16, 2010 | 21.45 | 21.75 | 21.45 | 21.60 | 11,219 | +0.10(+0.47%) |
Aug 13, 2010 | 21.35 | 21.56 | 21.35 | 21.50 | 8,011 | -0.31(-1.42%) |
Aug 12, 2010 | 21.71 | 21.95 | 21.71 | 21.81 | 9,058 | -0.04(-0.18%) |
Aug 11, 2010 | 21.95 | 21.95 | 21.75 | 21.85 | 14,001 | -1.15(-5.00%) |
Aug 10, 2010 | 22.75 | 23.06 | 22.45 | 23.00 | 22,938 | -0.36(-1.54%) |
Aug 09, 2010 | 23.21 | 23.36 | 23.21 | 23.36 | 17,001 | -0.03(-0.13%) |
Aug 06, 2010 | 23.34 | 23.45 | 23.11 | 23.39 | 9,176 | +0.09(+0.39%) |
Aug 05, 2010 | 23.28 | 23.34 | 23.07 | 23.30 | 3,740 | +0.05(+0.22%) |
Aug 04, 2010 | 23.38 | 23.38 | 23.13 | 23.25 | 10,570 | -0.01(-0.04%) |
Aug 03, 2010 | 23.20 | 23.30 | 23.01 | 23.26 | 68,426 | -0.34(-1.44%) |
Aug 02, 2010 | 23.25 | 23.60 | 23.20 | 23.60 | 24,996 | +1.00(+4.42%) |
Jul 30, 2010 | 22.21 | 22.65 | 22.14 | 22.60 | 10,867 | +0.18(+0.80%) |
Jul 29, 2010 | 23.00 | 23.06 | 22.30 | 22.42 | 14,645 | -0.08(-0.36%) |
Jul 28, 2010 | 22.52 | 22.65 | 22.45 | 22.50 | 10,857 | -0.30(-1.32%) |
Jul 27, 2010 | 22.93 | 22.93 | 22.62 | 22.80 | 13,037 | +0.00(+0.00%) |
Jul 26, 2010 | 22.55 | 22.80 | 22.43 | 22.80 | 144,011 | +0.10(+0.44%) |
Jul 23, 2010 | 22.34 | 22.83 | 22.26 | 22.70 | 17,718 | +0.35(+1.57%) |
Jul 22, 2010 | 22.21 | 22.46 | 22.21 | 22.35 | 17,520 | +0.90(+4.20%) |
Jul 21, 2010 | 21.89 | 21.89 | 21.35 | 21.45 | 23,596 | -0.37(-1.70%) |
Jul 20, 2010 | 21.40 | 21.82 | 21.40 | 21.82 | 17,233 | -0.05(-0.23%) |
Jul 19, 2010 | 22.02 | 22.13 | 21.75 | 21.87 | 11,415 | +0.12(+0.55%) |
Jul 16, 2010 | 22.26 | 22.26 | 21.75 | 21.75 | 30,412 | -0.55(-2.47%) |
Jul 15, 2010 | 22.33 | 22.35 | 22.08 | 22.30 | 11,126 | +0.30(+1.36%) |
Jul 14, 2010 | 21.88 | 22.15 | 21.81 | 22.00 | 17,448 | +0.01(+0.05%) |
Jul 13, 2010 | 21.75 | 22.00 | 21.73 | 21.99 | 7,509 | +0.59(+2.76%) |
Jul 12, 2010 | 21.33 | 21.49 | 21.30 | 21.40 | 23,781 | +0.00(+0.00%) |
Jul 09, 2010 | 21.14 | 21.40 | 21.14 | 21.40 | 15,719 | +0.10(+0.47%) |
Jul 08, 2010 | 21.11 | 21.30 | 21.00 | 21.30 | 15,740 | +0.30(+1.43%) |
Jul 07, 2010 | 20.45 | 21.03 | 20.45 | 21.00 | 52,833 | +0.45(+2.19%) |
Jul 06, 2010 | 20.71 | 20.93 | 20.43 | 20.55 | 19,068 | +0.22(+1.08%) |
Jul 02, 2010 | 20.70 | 20.70 | 20.25 | 20.33 | 21,645 | -0.02(-0.10%) |
Jul 01, 2010 | 20.35 | 20.35 | 19.95 | 20.35 | 15,020 | +0.09(+0.44%) |
Jun 30, 2010 | 20.16 | 20.60 | 20.16 | 20.26 | 13,650 | +0.03(+0.15%) |
Jun 29, 2010 | 20.44 | 20.44 | 20.08 | 20.23 | 20,468 | -0.73(-3.48%) |
Jun 25, 2010 | 20.73 | 21.10 | 20.68 | 20.96 | 24,944 | +0.10(+0.48%) |
Jun 24, 2010 | 20.94 | 20.99 | 20.68 | 20.86 | 34,173 | -0.13(-0.62%) |
Jun 23, 2010 | 21.20 | 21.20 | 20.78 | 20.99 | 32,831 | +0.06(+0.29%) |
Jun 22, 2010 | 21.24 | 21.37 | 20.93 | 20.93 | 15,867 | -0.10(-0.48%) |
Jun 21, 2010 | 21.32 | 21.40 | 21.03 | 21.03 | 18,167 | -0.02(-0.10%) |
Jun 18, 2010 | 21.08 | 21.16 | 20.90 | 21.05 | 12,599 | -0.20(-0.94%) |
Jun 17, 2010 | 21.05 | 21.30 | 20.90 | 21.25 | 10,777 | +0.05(+0.24%) |
Jun 16, 2010 | 20.93 | 21.27 | 20.93 | 21.20 | 7,368 | -0.05(-0.24%) |
Jun 15, 2010 | 20.87 | 21.25 | 20.80 | 21.25 | 158,367 | +0.43(+2.07%) |
Jun 14, 2010 | 20.84 | 21.09 | 20.76 | 20.82 | 6,754 | +0.57(+2.81%) |
Jun 11, 2010 | 20.14 | 20.35 | 20.14 | 20.25 | 9,548 | -0.14(-0.69%) |
Jun 10, 2010 | 20.25 | 20.50 | 20.15 | 20.39 | 15,997 | +0.83(+4.24%) |
Jun 09, 2010 | 19.50 | 19.90 | 19.45 | 19.56 | 29,048 | +0.26(+1.35%) |
Jun 08, 2010 | 18.97 | 19.36 | 18.90 | 19.30 | 31,761 | -0.90(-4.46%) |
Jun 07, 2010 | 20.42 | 20.64 | 20.20 | 20.20 | 12,271 | -0.10(-0.49%) |
Jun 04, 2010 | 20.46 | 20.82 | 19.61 | 20.30 | 36,186 | -0.55(-2.64%) |
Jun 03, 2010 | 20.35 | 21.32 | 20.35 | 20.85 | 26,798 | +0.85(+4.25%) |
Jun 02, 2010 | 19.59 | 20.00 | 19.50 | 20.00 | 323,035 | -0.90(-4.31%) |
Jun 01, 2010 | 19.65 | 20.90 | 19.65 | 20.90 | 9,438 | +0.20(+0.97%) |
May 28, 2010 | 21.25 | 20.71 | 19.60 | 20.70 | 18,539 | -0.55(-2.59%) |
May 27, 2010 | 20.88 | 21.40 | 20.80 | 21.25 | 33,761 | +1.25(+6.25%) |
May 26, 2010 | 20.25 | 20.32 | 19.85 | 20.00 | 49,886 | +0.12(+0.60%) |
May 25, 2010 | 19.31 | 19.90 | 19.23 | 19.88 | 69,400 | -0.22(-1.09%) |
May 24, 2010 | 20.30 | 20.50 | 20.10 | 20.10 | 43,720 | -0.64(-3.09%) |
May 21, 2010 | 19.86 | 20.76 | 19.86 | 20.74 | 89,862 | +0.59(+2.93%) |
May 20, 2010 | 20.00 | 20.48 | 20.00 | 20.15 | 32,353 | -0.58(-2.80%) |
May 19, 2010 | 20.60 | 20.74 | 20.27 | 20.73 | 19,951 | +0.32(+1.57%) |
May 18, 2010 | 21.02 | 21.11 | 20.17 | 20.41 | 15,402 | -0.44(-2.11%) |
May 17, 2010 | 20.96 | 20.96 | 20.25 | 20.85 | 17,436 | +0.17(+0.82%) |
May 14, 2010 | 21.36 | 21.36 | 20.46 | 20.68 | 27,609 | -0.89(-4.13%) |
May 13, 2010 | 21.68 | 21.82 | 21.39 | 21.57 | 29,412 | -0.27(-1.24%) |
May 12, 2010 | 21.81 | 22.00 | 21.68 | 21.84 | 33,671 | +0.34(+1.58%) |
May 11, 2010 | 21.40 | 21.70 | 21.30 | 21.50 | 20,776 | -0.11(-0.51%) |
May 10, 2010 | 21.68 | 21.79 | 21.40 | 21.61 | 34,831 | +1.69(+8.48%) |
May 07, 2010 | 20.80 | 20.84 | 19.37 | 19.92 | 38,410 | -0.88(-4.23%) |
May 06, 2010 | 21.58 | 21.58 | 20.31 | 20.80 | 32,335 | -0.73(-3.39%) |
May 05, 2010 | 21.61 | 21.80 | 21.49 | 21.53 | 22,188 | -0.70(-3.15%) |
May 04, 2010 | 22.36 | 22.54 | 22.00 | 22.23 | 26,046 | -1.12(-4.80%) |
May 03, 2010 | 23.10 | 23.44 | 23.07 | 23.35 | 35,038 | +0.04(+0.17%) |
Apr 30, 2010 | 23.44 | 23.49 | 23.12 | 23.31 | 35,741 | -0.04(-0.17%) |
Apr 29, 2010 | 23.17 | 23.35 | 23.17 | 23.35 | 12,386 | +0.89(+3.96%) |
Apr 28, 2010 | 22.81 | 22.84 | 22.22 | 22.46 | 19,944 | -0.39(-1.71%) |
Apr 27, 2010 | 23.76 | 23.81 | 22.85 | 22.85 | 13,706 | -1.04(-4.35%) |
Apr 26, 2010 | 23.95 | 24.10 | 23.85 | 23.89 | 30,098 | +0.21(+0.89%) |
Apr 23, 2010 | 23.45 | 23.82 | 23.45 | 23.68 | 29,432 | +0.00(+0.00%) |
Apr 22, 2010 | 23.44 | 23.68 | 23.35 | 23.68 | 17,744 | +0.15(+0.64%) |
Apr 21, 2010 | 23.59 | 23.69 | 23.50 | 23.53 | 17,221 | -0.08(-0.34%) |
Apr 20, 2010 | 23.67 | 23.67 | 23.47 | 23.61 | 10,043 | +0.22(+0.94%) |
Apr 19, 2010 | 23.33 | 23.39 | 23.15 | 23.39 | 9,259 | +0.02(+0.09%) |
Apr 16, 2010 | 23.86 | 23.87 | 23.19 | 23.37 | 29,083 | -0.62(-2.58%) |
Apr 15, 2010 | 24.09 | 24.19 | 23.83 | 23.99 | 51,082 | -0.13(-0.54%) |
Apr 14, 2010 | 24.01 | 24.19 | 23.96 | 24.12 | 15,905 | +0.11(+0.46%) |
Apr 13, 2010 | 24.10 | 24.10 | 23.85 | 24.01 | 16,944 | +0.01(+0.04%) |
Apr 12, 2010 | 24.13 | 24.23 | 24.00 | 24.00 | 30,074 | -0.07(-0.29%) |
Apr 09, 2010 | 23.94 | 24.12 | 23.84 | 24.07 | 32,551 | +0.35(+1.48%) |
Apr 08, 2010 | 23.55 | 23.73 | 23.49 | 23.72 | 11,438 | -0.12(-0.50%) |
Apr 07, 2010 | 24.00 | 24.00 | 23.69 | 23.84 | 12,455 | -0.39(-1.61%) |
Apr 06, 2010 | 24.18 | 24.28 | 24.10 | 24.23 | 11,446 | -0.17(-0.70%) |
Apr 05, 2010 | 24.45 | 24.50 | 24.36 | 24.40 | 9,265 | -0.07(-0.29%) |