Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.16 | 23.26 | 23.10 | 23.21 | 140,768 | +0.28(+1.21%) |
Jan 28, 2011 | 23.07 | 23.21 | 22.94 | 22.94 | 332,588 | -0.18(-0.79%) |
Jan 27, 2011 | 22.66 | 23.19 | 22.64 | 23.12 | 243,145 | +0.25(+1.09%) |
Jan 26, 2011 | 22.88 | 22.96 | 22.75 | 22.87 | 179,754 | -0.04(-0.16%) |
Jan 25, 2011 | 22.28 | 22.92 | 22.25 | 22.90 | 309,097 | +0.59(+2.65%) |
Jan 24, 2011 | 22.12 | 22.31 | 22.12 | 22.31 | 289,298 | +0.21(+0.97%) |
Jan 21, 2011 | 22.11 | 22.20 | 22.03 | 22.10 | 123,230 | -0.18(-0.82%) |
Jan 20, 2011 | 22.36 | 22.42 | 22.20 | 22.28 | 272,399 | -0.02(-0.07%) |
Jan 19, 2011 | 22.45 | 22.47 | 22.23 | 22.30 | 339,491 | -0.11(-0.50%) |
Jan 18, 2011 | 22.46 | 22.54 | 22.30 | 22.41 | 361,027 | -0.31(-1.34%) |
Jan 14, 2011 | 22.66 | 22.76 | 22.62 | 22.71 | 248,491 | -0.02(-0.09%) |
Jan 13, 2011 | 22.72 | 22.81 | 22.67 | 22.73 | 135,172 | +0.21(+0.93%) |
Jan 12, 2011 | 22.45 | 22.57 | 22.36 | 22.52 | 106,433 | +0.37(+1.68%) |
Jan 11, 2011 | 21.99 | 22.15 | 21.88 | 22.15 | 193,896 | -0.07(-0.30%) |
Jan 10, 2011 | 22.10 | 22.25 | 22.02 | 22.22 | 115,578 | -0.02(-0.07%) |
Jan 07, 2011 | 22.32 | 22.38 | 22.19 | 22.23 | 378,154 | -0.16(-0.73%) |
Jan 06, 2011 | 22.52 | 22.57 | 22.38 | 22.40 | 281,004 | +0.17(+0.75%) |
Jan 05, 2011 | 22.14 | 22.29 | 22.10 | 22.23 | 165,778 | -0.40(-1.77%) |
Jan 04, 2011 | 22.77 | 22.78 | 22.49 | 22.63 | 192,632 | -0.19(-0.85%) |
Jan 03, 2011 | 22.82 | 22.84 | 22.61 | 22.82 | 230,647 | -0.04(-0.19%) |
Dec 31, 2010 | 22.77 | 22.97 | 22.70 | 22.87 | 72,384 | +0.10(+0.42%) |
Dec 30, 2010 | 22.79 | 22.84 | 22.68 | 22.77 | 71,156 | +0.06(+0.24%) |
Dec 29, 2010 | 22.73 | 22.81 | 22.63 | 22.72 | 61,963 | +0.05(+0.23%) |
Dec 28, 2010 | 22.87 | 22.89 | 22.66 | 22.67 | 171,091 | -0.04(-0.19%) |
Dec 27, 2010 | 22.61 | 22.76 | 22.61 | 22.71 | 57,886 | +0.03(+0.12%) |
Dec 23, 2010 | 22.51 | 22.72 | 22.47 | 22.68 | 135,841 | +0.10(+0.44%) |
Dec 22, 2010 | 22.36 | 22.58 | 22.34 | 22.58 | 150,402 | -0.01(-0.05%) |
Dec 21, 2010 | 22.58 | 22.63 | 22.46 | 22.59 | 167,736 | +0.19(+0.83%) |
Dec 20, 2010 | 22.31 | 22.50 | 22.25 | 22.41 | 136,161 | -0.23(-1.02%) |
Dec 17, 2010 | 22.62 | 22.65 | 22.44 | 22.64 | 240,211 | -0.24(-1.06%) |
Dec 16, 2010 | 22.96 | 22.98 | 22.79 | 22.88 | 272,156 | -0.14(-0.62%) |
Dec 15, 2010 | 23.23 | 23.32 | 22.86 | 23.02 | 226,207 | -0.49(-2.07%) |
Dec 14, 2010 | 23.59 | 23.62 | 23.44 | 23.51 | 125,049 | +0.05(+0.22%) |
Dec 13, 2010 | 23.20 | 23.52 | 23.17 | 23.46 | 103,272 | +0.11(+0.48%) |
Dec 10, 2010 | 23.28 | 23.46 | 23.13 | 23.35 | 218,112 | +0.08(+0.32%) |
Dec 09, 2010 | 23.39 | 23.39 | 23.15 | 23.27 | 225,915 | -0.12(-0.53%) |
Dec 08, 2010 | 23.24 | 23.47 | 23.17 | 23.40 | 294,561 | -0.06(-0.24%) |
Dec 07, 2010 | 23.51 | 23.59 | 23.40 | 23.45 | 223,435 | -0.31(-1.28%) |
Dec 06, 2010 | 23.64 | 23.78 | 23.51 | 23.76 | 251,281 | -0.29(-1.19%) |
Dec 03, 2010 | 23.88 | 24.05 | 23.87 | 24.04 | 157,070 | +0.04(+0.16%) |
Dec 02, 2010 | 23.60 | 24.01 | 23.59 | 24.00 | 160,405 | +0.34(+1.42%) |
Dec 01, 2010 | 23.51 | 23.67 | 23.42 | 23.66 | 134,895 | +0.68(+2.97%) |
Nov 30, 2010 | 23.00 | 23.10 | 22.88 | 22.98 | 180,682 | -0.11(-0.48%) |
Nov 29, 2010 | 23.02 | 23.09 | 22.89 | 23.09 | 284,742 | -0.46(-1.95%) |
Nov 26, 2010 | 23.45 | 23.59 | 23.43 | 23.55 | 186,505 | +0.22(+0.95%) |
Nov 24, 2010 | 23.30 | 23.33 | 23.33 | 23.33 | 180,077 | +0.23(+0.98%) |
Nov 23, 2010 | 23.26 | 23.30 | 22.98 | 23.11 | 204,830 | -0.46(-1.95%) |
Nov 22, 2010 | 23.51 | 23.61 | 23.29 | 23.57 | 176,255 | -0.45(-1.88%) |
Nov 19, 2010 | 23.96 | 24.08 | 23.84 | 24.02 | 118,439 | +0.08(+0.33%) |
Nov 18, 2010 | 23.82 | 24.01 | 23.78 | 23.94 | 85,245 | +0.41(+1.74%) |
Nov 17, 2010 | 23.50 | 23.59 | 23.40 | 23.53 | 118,868 | -0.12(-0.52%) |
Nov 16, 2010 | 23.84 | 23.89 | 23.56 | 23.65 | 99,970 | -0.34(-1.42%) |
Nov 15, 2010 | 23.98 | 24.10 | 23.89 | 23.99 | 107,571 | -0.23(-0.97%) |
Nov 12, 2010 | 24.32 | 24.38 | 24.11 | 24.23 | 263,090 | -0.01(-0.03%) |
Nov 11, 2010 | 24.28 | 24.30 | 24.04 | 24.24 | 249,507 | -0.30(-1.21%) |
Nov 10, 2010 | 24.20 | 24.56 | 24.03 | 24.53 | 352,679 | +0.65(+2.72%) |
Nov 09, 2010 | 24.22 | 24.30 | 23.81 | 23.88 | 324,120 | -0.53(-2.16%) |
Nov 08, 2010 | 24.29 | 24.46 | 24.24 | 24.41 | 576,380 | +0.00(+0.02%) |
Nov 05, 2010 | 24.48 | 24.54 | 24.30 | 24.41 | 164,812 | -0.38(-1.54%) |
Nov 04, 2010 | 24.60 | 24.82 | 24.60 | 24.79 | 225,511 | -0.38(-1.50%) |
Nov 03, 2010 | 25.18 | 25.21 | 24.85 | 25.16 | 276,571 | +0.05(+0.21%) |
Nov 02, 2010 | 25.31 | 25.42 | 25.11 | 25.11 | 171,989 | +0.17(+0.67%) |
Nov 01, 2010 | 25.25 | 25.28 | 24.82 | 24.95 | 196,931 | -0.28(-1.12%) |
Oct 29, 2010 | 25.16 | 25.31 | 25.11 | 25.23 | 128,444 | +0.03(+0.11%) |
Oct 28, 2010 | 25.07 | 25.25 | 25.05 | 25.20 | 120,139 | +0.29(+1.16%) |
Oct 27, 2010 | 25.00 | 25.06 | 24.68 | 24.91 | 210,637 | -0.02(-0.10%) |
Oct 25, 2010 | 25.04 | 25.12 | 24.89 | 24.93 | 172,425 | -0.10(-0.41%) |
Oct 22, 2010 | 24.95 | 25.08 | 24.94 | 25.04 | 67,455 | +0.27(+1.09%) |
Oct 21, 2010 | 24.87 | 24.97 | 24.58 | 24.77 | 207,393 | -0.19(-0.78%) |
Oct 20, 2010 | 24.57 | 25.02 | 24.55 | 24.96 | 135,631 | +0.24(+0.98%) |
Oct 19, 2010 | 24.88 | 25.00 | 24.63 | 24.72 | 158,321 | -0.59(-2.33%) |
Oct 18, 2010 | 25.22 | 25.32 | 25.15 | 25.31 | 83,681 | +0.12(+0.47%) |
Oct 15, 2010 | 25.36 | 25.36 | 25.07 | 25.19 | 171,278 | -0.18(-0.72%) |
Oct 14, 2010 | 25.30 | 25.41 | 25.25 | 25.37 | 512,396 | +0.50(+2.01%) |
Oct 13, 2010 | 25.00 | 25.09 | 24.86 | 24.87 | 135,140 | +0.00(+0.00%) |
Oct 12, 2010 | 24.59 | 24.95 | 24.48 | 24.87 | 117,566 | +0.15(+0.59%) |
Oct 11, 2010 | 24.75 | 24.84 | 24.69 | 24.73 | 66,713 | -0.23(-0.92%) |
Oct 08, 2010 | 24.96 | 24.96 | 24.64 | 24.96 | 159,025 | +0.23(+0.93%) |
Oct 07, 2010 | 24.49 | 24.75 | 24.32 | 24.73 | 405,851 | +0.36(+1.50%) |
Oct 06, 2010 | 24.26 | 24.54 | 24.25 | 24.36 | 249,495 | -0.21(-0.87%) |
Oct 05, 2010 | 24.74 | 24.77 | 24.48 | 24.58 | 735,079 | +0.02(+0.10%) |
Oct 04, 2010 | 24.61 | 24.72 | 24.44 | 24.55 | 213,995 | -0.38(-1.53%) |
Oct 01, 2010 | 24.93 | 25.05 | 24.83 | 24.93 | 318,527 | +0.46(+1.88%) |
Sep 30, 2010 | 24.66 | 24.69 | 24.25 | 24.47 | 115,551 | -0.02(-0.10%) |
Sep 29, 2010 | 24.46 | 24.59 | 24.41 | 24.50 | 111,423 | +0.04(+0.18%) |
Sep 28, 2010 | 24.14 | 24.48 | 23.93 | 24.45 | 218,268 | +0.73(+3.06%) |
Sep 27, 2010 | 23.78 | 23.80 | 23.71 | 23.73 | 93,265 | -0.00(-0.02%) |
Sep 24, 2010 | 23.72 | 23.85 | 23.64 | 23.73 | 289,901 | +0.59(+2.55%) |
Sep 23, 2010 | 23.17 | 23.32 | 23.10 | 23.14 | 161,270 | -0.23(-1.00%) |
Sep 22, 2010 | 23.49 | 23.57 | 23.35 | 23.38 | 141,449 | +0.01(+0.03%) |
Sep 21, 2010 | 23.09 | 23.39 | 23.05 | 23.37 | 319,695 | +0.61(+2.70%) |
Sep 20, 2010 | 22.64 | 22.85 | 22.61 | 22.75 | 139,711 | +0.15(+0.65%) |
Sep 17, 2010 | 22.61 | 22.73 | 22.52 | 22.61 | 133,316 | -0.11(-0.49%) |
Sep 15, 2010 | 22.67 | 22.78 | 22.62 | 22.72 | 115,460 | -0.14(-0.61%) |
Sep 14, 2010 | 22.57 | 22.92 | 22.54 | 22.86 | 124,302 | +0.27(+1.19%) |
Sep 13, 2010 | 22.56 | 22.67 | 22.53 | 22.59 | 136,497 | +0.29(+1.32%) |
Sep 10, 2010 | 22.26 | 22.32 | 22.21 | 22.29 | 132,407 | +0.06(+0.29%) |
Sep 09, 2010 | 22.31 | 22.31 | 22.12 | 22.23 | 161,310 | -0.15(-0.66%) |
Sep 08, 2010 | 22.42 | 22.49 | 22.34 | 22.38 | 152,680 | +0.18(+0.82%) |
Sep 07, 2010 | 22.34 | 22.34 | 22.19 | 22.19 | 218,387 | -0.04(-0.16%) |
Sep 03, 2010 | 22.11 | 22.31 | 22.06 | 22.23 | 419,625 | -0.33(-1.48%) |
Sep 02, 2010 | 22.52 | 22.56 | 22.34 | 22.56 | 168,745 | -0.26(-1.15%) |
Sep 01, 2010 | 22.88 | 22.88 | 22.72 | 22.82 | 111,015 | +0.39(+1.73%) |
Aug 31, 2010 | 22.43 | 22.56 | 22.38 | 22.44 | 504 | +0.00(+0.00%) |
Aug 30, 2010 | 22.52 | 22.59 | 22.39 | 22.44 | 140,568 | -0.28(-1.22%) |
Aug 27, 2010 | 22.71 | 22.71 | 22.32 | 22.71 | 135,778 | +0.19(+0.86%) |
Aug 26, 2010 | 22.74 | 22.80 | 22.46 | 22.52 | 107,127 | -0.38(-1.64%) |
Aug 25, 2010 | 22.80 | 22.94 | 22.66 | 22.90 | 378,681 | +0.50(+2.25%) |
Aug 24, 2010 | 22.27 | 22.53 | 22.22 | 22.39 | 131,212 | +0.10(+0.44%) |
Aug 23, 2010 | 22.36 | 22.52 | 22.29 | 22.29 | 97,952 | -0.11(-0.50%) |
Aug 20, 2010 | 22.47 | 22.50 | 22.28 | 22.40 | 85,114 | -0.17(-0.77%) |
Aug 19, 2010 | 22.79 | 22.83 | 22.55 | 22.58 | 115,667 | -0.23(-0.99%) |
Aug 18, 2010 | 22.97 | 22.97 | 22.78 | 22.80 | 151,837 | -0.01(-0.05%) |
Aug 17, 2010 | 22.75 | 22.92 | 22.62 | 22.82 | 109,335 | +0.39(+1.75%) |
Aug 16, 2010 | 22.36 | 22.63 | 22.32 | 22.42 | 222,555 | +0.27(+1.22%) |
Aug 13, 2010 | 22.15 | 22.21 | 22.09 | 22.15 | 75,964 | +0.02(+0.07%) |
Aug 12, 2010 | 22.06 | 22.14 | 22.04 | 22.14 | 122,559 | +0.29(+1.32%) |
Aug 11, 2010 | 21.90 | 21.98 | 21.77 | 21.85 | 153,235 | -0.73(-3.21%) |
Aug 10, 2010 | 22.26 | 22.63 | 22.16 | 22.57 | 141,343 | -0.02(-0.11%) |
Aug 09, 2010 | 22.63 | 22.69 | 22.52 | 22.60 | 82,311 | -0.08(-0.37%) |
Aug 06, 2010 | 22.68 | 22.77 | 22.58 | 22.68 | 407,044 | +0.20(+0.90%) |
Aug 05, 2010 | 22.40 | 22.50 | 22.29 | 22.48 | 75,979 | -0.01(-0.05%) |
Aug 04, 2010 | 22.39 | 22.57 | 22.32 | 22.49 | 146,149 | +0.38(+1.74%) |
Aug 03, 2010 | 21.95 | 22.30 | 21.90 | 22.11 | 117,897 | +0.23(+1.05%) |
Aug 02, 2010 | 21.90 | 21.98 | 21.81 | 21.88 | 189,265 | +0.20(+0.93%) |
Jul 30, 2010 | 21.68 | 21.83 | 21.53 | 21.68 | 169,973 | -0.06(-0.27%) |
Jul 29, 2010 | 22.11 | 22.14 | 21.73 | 21.73 | 293,915 | -0.55(-2.47%) |
Jul 28, 2010 | 22.15 | 22.33 | 22.13 | 22.29 | 379,322 | -0.06(-0.28%) |
Jul 27, 2010 | 22.08 | 22.35 | 22.01 | 22.35 | 320,310 | +1.03(+4.83%) |
Jul 26, 2010 | 21.06 | 21.34 | 21.01 | 21.32 | 174,098 | +0.28(+1.32%) |
Jul 23, 2010 | 20.99 | 21.08 | 20.83 | 21.04 | 197,940 | -0.01(-0.04%) |
Jul 22, 2010 | 21.02 | 21.26 | 21.00 | 21.05 | 183,026 | +0.37(+1.78%) |
Jul 21, 2010 | 20.96 | 21.00 | 20.59 | 20.68 | 516,099 | -0.64(-2.99%) |
Jul 20, 2010 | 21.23 | 21.34 | 21.12 | 21.32 | 251,962 | -0.37(-1.70%) |
Jul 19, 2010 | 21.73 | 21.78 | 21.62 | 21.69 | 193,150 | +0.12(+0.57%) |
Jul 16, 2010 | 21.56 | 21.85 | 21.56 | 21.56 | 233,836 | -0.42(-1.93%) |
Jul 15, 2010 | 21.97 | 22.06 | 21.73 | 21.99 | 620,886 | +0.25(+1.13%) |
Jul 14, 2010 | 21.55 | 21.89 | 21.50 | 21.74 | 223,291 | +0.21(+0.98%) |
Jul 13, 2010 | 21.41 | 21.68 | 21.40 | 21.53 | 136,492 | +0.22(+1.04%) |
Jul 12, 2010 | 21.25 | 21.36 | 21.20 | 21.31 | 139,370 | +0.01(+0.04%) |
Jul 09, 2010 | 21.30 | 21.32 | 21.12 | 21.30 | 128,949 | -0.25(-1.16%) |
Jul 08, 2010 | 21.29 | 21.57 | 21.19 | 21.55 | 564,558 | +0.14(+0.65%) |
Jul 07, 2010 | 21.27 | 21.45 | 21.18 | 21.41 | 134,870 | +0.03(+0.15%) |
Jul 06, 2010 | 21.28 | 21.47 | 21.14 | 21.38 | 208,970 | +0.19(+0.92%) |
Jul 02, 2010 | 21.19 | 21.46 | 21.14 | 21.19 | 204,035 | -0.56(-2.57%) |
Jul 01, 2010 | 21.70 | 21.83 | 21.51 | 21.75 | 325,739 | +0.46(+2.18%) |
Jun 30, 2010 | 21.47 | 21.56 | 21.23 | 21.28 | 155,369 | +0.02(+0.09%) |
Jun 29, 2010 | 21.54 | 21.54 | 21.16 | 21.26 | 223,955 | -0.25(-1.18%) |
Jun 25, 2010 | 21.52 | 21.63 | 21.34 | 21.52 | 95,003 | +0.12(+0.54%) |
Jun 24, 2010 | 21.37 | 21.63 | 21.23 | 21.40 | 192,486 | +0.13(+0.60%) |
Jun 23, 2010 | 21.27 | 21.46 | 21.08 | 21.27 | 170,955 | -0.05(-0.24%) |
Jun 22, 2010 | 21.53 | 21.59 | 21.30 | 21.33 | 128,631 | -0.18(-0.83%) |
Jun 21, 2010 | 21.56 | 22.17 | 21.42 | 21.50 | 217,519 | -0.08(-0.35%) |
Jun 18, 2010 | 21.58 | 21.82 | 21.55 | 21.58 | 185,090 | -0.44(-1.98%) |
Jun 17, 2010 | 21.87 | 22.02 | 21.74 | 22.02 | 245,658 | +0.10(+0.47%) |
Jun 16, 2010 | 21.41 | 21.98 | 21.39 | 21.91 | 620,363 | +0.26(+1.19%) |
Jun 15, 2010 | 21.40 | 21.72 | 21.37 | 21.66 | 467,849 | +0.69(+3.31%) |
Jun 14, 2010 | 21.20 | 21.24 | 20.96 | 20.96 | 317,457 | -0.16(-0.75%) |
Jun 11, 2010 | 20.93 | 21.24 | 20.93 | 21.12 | 147,390 | -0.27(-1.24%) |
Jun 10, 2010 | 21.29 | 21.44 | 21.17 | 21.39 | 263,587 | +0.59(+2.86%) |
Jun 09, 2010 | 20.89 | 21.11 | 20.76 | 20.79 | 319,611 | +0.41(+2.00%) |
Jun 08, 2010 | 20.26 | 20.52 | 20.14 | 20.38 | 224,000 | +0.27(+1.34%) |
Jun 07, 2010 | 20.26 | 20.42 | 20.11 | 20.11 | 130,354 | -0.07(-0.35%) |
Jun 04, 2010 | 20.18 | 20.55 | 20.08 | 20.18 | 227,085 | -0.47(-2.26%) |
Jun 03, 2010 | 20.68 | 20.80 | 20.52 | 20.65 | 262,232 | +0.31(+1.54%) |
Jun 02, 2010 | 20.18 | 20.36 | 20.04 | 20.34 | 281,147 | +0.47(+2.35%) |
Jun 01, 2010 | 19.77 | 20.28 | 19.70 | 19.87 | 523,080 | +0.21(+1.05%) |
May 28, 2010 | 19.67 | 19.98 | 19.62 | 19.67 | 325,255 | +0.04(+0.18%) |
May 27, 2010 | 19.36 | 19.67 | 19.29 | 19.63 | 281,912 | +0.77(+4.10%) |
May 26, 2010 | 19.07 | 19.19 | 18.79 | 18.86 | 228,972 | -0.27(-1.43%) |
May 25, 2010 | 18.88 | 19.17 | 18.71 | 19.13 | 388,116 | +0.26(+1.37%) |
May 24, 2010 | 18.98 | 19.13 | 18.84 | 18.87 | 137,190 | -0.23(-1.18%) |
May 21, 2010 | 18.93 | 19.18 | 18.89 | 19.10 | 250,244 | -0.23(-1.21%) |
May 20, 2010 | 19.18 | 19.61 | 19.11 | 19.33 | 349,899 | -0.19(-0.97%) |
May 19, 2010 | 19.26 | 19.59 | 19.13 | 19.52 | 218,001 | +0.25(+1.30%) |
May 18, 2010 | 19.67 | 19.72 | 19.25 | 19.27 | 177,617 | -0.31(-1.56%) |
May 17, 2010 | 19.55 | 19.61 | 19.25 | 19.58 | 157,556 | -0.12(-0.62%) |
May 14, 2010 | 19.70 | 19.93 | 19.42 | 19.70 | 313,448 | -0.27(-1.35%) |
May 13, 2010 | 19.89 | 20.05 | 19.84 | 19.97 | 426,189 | +0.35(+1.78%) |
May 12, 2010 | 19.42 | 19.65 | 19.41 | 19.62 | 269,624 | +0.35(+1.81%) |
May 11, 2010 | 19.28 | 19.43 | 19.21 | 19.27 | 256,954 | -0.29(-1.50%) |
May 10, 2010 | 19.45 | 19.57 | 19.42 | 19.57 | 288,355 | +0.20(+1.02%) |
May 07, 2010 | 19.49 | 19.56 | 19.03 | 19.37 | 237,340 | -0.35(-1.80%) |
May 06, 2010 | 19.82 | 20.10 | 19.38 | 19.72 | 433,803 | -0.24(-1.21%) |
May 05, 2010 | 19.91 | 20.04 | 19.84 | 19.96 | 268,604 | -0.70(-3.40%) |
May 04, 2010 | 20.73 | 20.83 | 20.63 | 20.67 | 242,098 | -0.62(-2.93%) |
May 03, 2010 | 21.25 | 21.34 | 21.09 | 21.29 | 152,412 | +0.23(+1.09%) |
Apr 30, 2010 | 21.27 | 21.31 | 21.06 | 21.06 | 138,751 | -0.11(-0.50%) |
Apr 29, 2010 | 21.23 | 21.29 | 21.09 | 21.17 | 298,990 | -0.15(-0.70%) |
Apr 28, 2010 | 21.41 | 21.42 | 21.12 | 21.32 | 226,739 | -0.18(-0.85%) |
Apr 27, 2010 | 21.71 | 21.85 | 21.48 | 21.50 | 160,253 | -0.46(-2.08%) |
Apr 26, 2010 | 21.86 | 22.05 | 21.80 | 21.96 | 105,177 | -0.16(-0.74%) |
Apr 23, 2010 | 21.85 | 22.12 | 21.85 | 22.12 | 108,583 | +0.25(+1.14%) |
Apr 22, 2010 | 21.69 | 21.89 | 21.59 | 21.87 | 183,645 | -0.03(-0.14%) |
Apr 21, 2010 | 21.94 | 21.99 | 21.89 | 21.90 | 91,447 | -0.20(-0.90%) |
Apr 20, 2010 | 22.08 | 22.12 | 22.00 | 22.10 | 122,128 | +0.14(+0.62%) |
Apr 19, 2010 | 21.68 | 22.03 | 21.66 | 21.96 | 110,803 | +0.10(+0.46%) |
Apr 16, 2010 | 21.95 | 22.14 | 21.84 | 21.86 | 108,465 | -0.07(-0.30%) |
Apr 15, 2010 | 21.91 | 22.03 | 21.87 | 21.93 | 84,676 | -0.18(-0.83%) |
Apr 14, 2010 | 22.13 | 22.17 | 21.98 | 22.11 | 147,146 | -0.03(-0.12%) |
Apr 13, 2010 | 22.09 | 22.21 | 21.88 | 22.14 | 136,956 | +0.23(+1.05%) |
Apr 12, 2010 | 21.86 | 21.92 | 21.75 | 21.91 | 131,102 | +0.08(+0.38%) |
Apr 09, 2010 | 21.71 | 21.83 | 21.68 | 21.83 | 123,872 | +0.05(+0.22%) |
Apr 08, 2010 | 21.48 | 21.86 | 21.44 | 21.78 | 172,882 | +0.19(+0.87%) |
Apr 07, 2010 | 21.60 | 21.66 | 21.48 | 21.59 | 156,607 | -0.03(-0.13%) |
Apr 06, 2010 | 21.60 | 21.75 | 21.52 | 21.62 | 127,017 | -0.46(-2.07%) |
Apr 05, 2010 | 22.06 | 22.13 | 22.02 | 22.08 | 94,234 | -0.03(-0.14%) |
Apr 01, 2010 | 21.94 | 22.11 | 22.11 | 22.11 | 296,562 | +0.18(+0.82%) |
Mar 31, 2010 | 21.93 | 22.09 | 21.91 | 21.93 | 204,979 | +0.25(+1.17%) |
Mar 30, 2010 | 21.77 | 21.83 | 21.57 | 21.68 | 93,150 | -0.11(-0.50%) |
Mar 29, 2010 | 21.69 | 21.84 | 21.64 | 21.78 | 96,897 | +0.29(+1.36%) |
Mar 26, 2010 | 21.50 | 21.60 | 21.41 | 21.49 | 178,221 | +0.00(+0.00%) |
Mar 25, 2010 | 21.59 | 21.63 | 21.44 | 21.49 | 186,560 | +0.01(+0.05%) |
Mar 24, 2010 | 21.50 | 21.54 | 21.42 | 21.48 | 90,141 | +0.02(+0.09%) |
Mar 23, 2010 | 21.56 | 21.60 | 21.41 | 21.46 | 124,005 | -0.48(-2.21%) |
Mar 22, 2010 | 21.41 | 21.98 | 21.41 | 21.94 | 169,004 | +0.75(+3.56%) |
Mar 19, 2010 | 21.23 | 21.27 | 21.09 | 21.19 | 180,393 | -0.28(-1.29%) |
Mar 18, 2010 | 21.48 | 21.52 | 21.28 | 21.47 | 114,012 | -0.05(-0.25%) |
Mar 17, 2010 | 21.57 | 21.60 | 21.43 | 21.52 | 257,809 | -0.05(-0.25%) |
Mar 16, 2010 | 21.51 | 21.63 | 21.44 | 21.58 | 116,548 | +0.13(+0.62%) |
Mar 15, 2010 | 21.41 | 21.45 | 21.37 | 21.44 | 161,539 | +0.20(+0.92%) |
Mar 12, 2010 | 21.24 | 21.34 | 21.14 | 21.25 | 181,279 | +0.09(+0.44%) |
Mar 11, 2010 | 21.22 | 21.25 | 21.10 | 21.16 | 197,042 | -0.01(-0.04%) |
Mar 10, 2010 | 21.04 | 21.31 | 21.04 | 21.16 | 729,116 | +0.07(+0.33%) |
Mar 09, 2010 | 21.13 | 21.21 | 21.08 | 21.09 | 97,046 | -0.05(-0.26%) |
Mar 08, 2010 | 21.21 | 21.22 | 21.01 | 21.15 | 134,362 | -0.07(-0.31%) |
Mar 05, 2010 | 21.11 | 21.21 | 21.03 | 21.21 | 186,386 | -0.01(-0.06%) |
Mar 04, 2010 | 21.37 | 21.39 | 21.13 | 21.23 | 201,099 | +0.02(+0.07%) |
Mar 03, 2010 | 21.25 | 21.41 | 21.13 | 21.21 | 221,254 | -0.05(-0.24%) |
Mar 02, 2010 | 21.23 | 21.32 | 21.11 | 21.26 | 327,066 | +0.29(+1.40%) |
Mar 01, 2010 | 20.86 | 21.02 | 20.85 | 20.97 | 414,099 | +0.55(+2.68%) |
Feb 26, 2010 | 20.17 | 20.50 | 20.10 | 20.42 | 169,760 | +0.20(+1.00%) |
Feb 25, 2010 | 20.13 | 20.25 | 19.95 | 20.22 | 223,354 | -0.23(-1.15%) |
Feb 24, 2010 | 20.42 | 20.58 | 20.29 | 20.45 | 243,460 | +0.86(+4.36%) |
Feb 23, 2010 | 19.54 | 19.66 | 19.48 | 19.60 | 172,910 | -0.28(-1.41%) |
Feb 22, 2010 | 19.92 | 20.00 | 19.83 | 19.88 | 72,130 | +0.06(+0.30%) |
Feb 19, 2010 | 19.59 | 19.86 | 19.56 | 19.82 | 94,503 | -0.02(-0.08%) |
Feb 18, 2010 | 19.77 | 19.92 | 19.76 | 19.84 | 157,439 | +0.30(+1.52%) |
Feb 17, 2010 | 19.71 | 19.77 | 19.47 | 19.54 | 177,435 | -0.20(-0.99%) |
Feb 16, 2010 | 19.50 | 19.77 | 19.41 | 19.73 | 115,385 | +0.05(+0.26%) |
Feb 12, 2010 | 19.59 | 19.68 | 19.68 | 19.68 | 189,513 | -0.01(-0.04%) |
Feb 11, 2010 | 19.64 | 19.75 | 19.43 | 19.69 | 138,060 | +0.21(+1.10%) |
Feb 10, 2010 | 19.48 | 19.63 | 19.41 | 19.48 | 196,517 | -0.16(-0.83%) |
Feb 09, 2010 | 19.49 | 19.75 | 19.33 | 19.64 | 142,524 | +0.27(+1.37%) |
Feb 08, 2010 | 19.47 | 19.53 | 19.35 | 19.38 | 134,702 | -0.07(-0.36%) |
Feb 05, 2010 | 19.37 | 19.45 | 19.12 | 19.45 | 269,982 | +0.03(+0.16%) |
Feb 04, 2010 | 19.81 | 19.81 | 19.41 | 19.41 | 175,617 | -0.66(-3.27%) |
Feb 03, 2010 | 20.23 | 20.26 | 20.02 | 20.07 | 111,300 | -0.23(-1.12%) |
Feb 02, 2010 | 20.07 | 20.36 | 20.03 | 20.30 | 119,011 | +0.35(+1.76%) |