Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.98 | 31.50 | 30.98 | 31.25 | 84,294 | +0.26(+0.84%) |
Feb 25, 2011 | 30.20 | 30.99 | 30.20 | 30.99 | 131,958 | +0.88(+2.92%) |
Feb 24, 2011 | 30.24 | 30.25 | 30.05 | 30.11 | 43,049 | +0.16(+0.53%) |
Feb 23, 2011 | 30.36 | 30.53 | 29.76 | 29.95 | 61,877 | -0.39(-1.29%) |
Feb 22, 2011 | 30.89 | 30.96 | 30.28 | 30.34 | 27,366 | -0.72(-2.32%) |
Feb 18, 2011 | 30.60 | 31.10 | 30.51 | 31.06 | 59,641 | +0.58(+1.90%) |
Feb 17, 2011 | 30.60 | 30.70 | 30.36 | 30.48 | 34,436 | -0.13(-0.42%) |
Feb 16, 2011 | 30.76 | 30.76 | 30.35 | 30.61 | 61,549 | +0.02(+0.07%) |
Feb 15, 2011 | 30.75 | 30.80 | 30.34 | 30.59 | 90,444 | -0.16(-0.52%) |
Feb 14, 2011 | 30.75 | 30.99 | 30.65 | 30.75 | 43,090 | +0.15(+0.49%) |
Feb 11, 2011 | 30.51 | 30.84 | 30.51 | 30.60 | 73,644 | -0.06(-0.20%) |
Feb 10, 2011 | 30.92 | 30.99 | 30.50 | 30.66 | 96,990 | -0.19(-0.62%) |
Feb 09, 2011 | 31.20 | 31.20 | 30.68 | 30.85 | 46,378 | -0.25(-0.80%) |
Feb 08, 2011 | 31.18 | 31.30 | 30.92 | 31.10 | 71,734 | -0.07(-0.22%) |
Feb 07, 2011 | 31.89 | 31.94 | 31.15 | 31.17 | 145,843 | -0.53(-1.67%) |
Feb 04, 2011 | 31.19 | 31.70 | 31.19 | 31.70 | 47,499 | +0.51(+1.64%) |
Feb 03, 2011 | 30.90 | 31.44 | 30.90 | 31.19 | 486,740 | +0.29(+0.94%) |
Feb 02, 2011 | 31.40 | 31.46 | 30.71 | 30.90 | 105,247 | -0.47(-1.50%) |
Feb 01, 2011 | 31.43 | 31.43 | 30.90 | 31.37 | 120,581 | -0.06(-0.19%) |
Jan 31, 2011 | 31.39 | 31.81 | 31.18 | 31.43 | 56,950 | -0.05(-0.16%) |
Jan 28, 2011 | 31.50 | 31.56 | 31.11 | 31.48 | 78,837 | -0.13(-0.41%) |
Jan 27, 2011 | 31.04 | 31.70 | 31.02 | 31.61 | 189,278 | +0.57(+1.84%) |
Jan 26, 2011 | 30.80 | 31.14 | 30.63 | 31.04 | 129,659 | +0.40(+1.31%) |
Jan 25, 2011 | 30.42 | 30.88 | 30.20 | 30.64 | 88,558 | -0.01(-0.03%) |
Jan 24, 2011 | 30.50 | 30.76 | 30.49 | 30.65 | 68,570 | +0.58(+1.93%) |
Jan 21, 2011 | 31.09 | 31.09 | 30.07 | 30.07 | 132,857 | -0.92(-2.97%) |
Jan 20, 2011 | 31.15 | 31.19 | 30.82 | 30.99 | 57,172 | -0.16(-0.51%) |
Jan 19, 2011 | 31.40 | 31.40 | 30.96 | 31.15 | 91,037 | -0.14(-0.45%) |
Jan 18, 2011 | 31.09 | 31.46 | 31.09 | 31.29 | 44,029 | +0.14(+0.45%) |
Jan 17, 2011 | 31.56 | 31.56 | 31.05 | 31.15 | 27,291 | -0.47(-1.49%) |
Jan 14, 2011 | 31.55 | 31.75 | 31.40 | 31.62 | 27,155 | +0.06(+0.19%) |
Jan 13, 2011 | 31.22 | 31.69 | 31.12 | 31.56 | 68,324 | +0.33(+1.06%) |
Jan 12, 2011 | 31.13 | 31.39 | 30.76 | 31.23 | 49,554 | +0.29(+0.94%) |
Jan 11, 2011 | 30.70 | 31.10 | 30.51 | 30.94 | 70,147 | +0.25(+0.81%) |
Jan 10, 2011 | 30.41 | 30.69 | 30.07 | 30.69 | 304,131 | +0.00(+0.00%) |
Jan 07, 2011 | 30.35 | 30.74 | 30.35 | 30.69 | 120,583 | +0.23(+0.76%) |
Jan 06, 2011 | 30.40 | 30.68 | 30.31 | 30.46 | 25,906 | -0.14(-0.46%) |
Jan 05, 2011 | 30.80 | 30.80 | 30.26 | 30.60 | 207,911 | -0.22(-0.71%) |
Jan 04, 2011 | 30.91 | 31.14 | 30.51 | 30.82 | 231,137 | +0.06(+0.20%) |
Dec 31, 2010 | 31.11 | 31.21 | 30.76 | 30.76 | 39,404 | -0.33(-1.06%) |
Dec 30, 2010 | 31.36 | 31.43 | 31.09 | 31.09 | 22,887 | -0.19(-0.61%) |
Dec 29, 2010 | 31.30 | 31.49 | 31.12 | 31.28 | 30,235 | +0.02(+0.06%) |
Dec 24, 2010 | 31.34 | 31.49 | 31.25 | 31.26 | 11,276 | -0.01(-0.03%) |
Dec 23, 2010 | 31.29 | 31.35 | 31.13 | 31.27 | 24,911 | -0.02(-0.06%) |
Dec 22, 2010 | 31.19 | 31.29 | 31.00 | 31.29 | 44,259 | +0.18(+0.58%) |
Dec 21, 2010 | 31.10 | 31.39 | 31.05 | 31.11 | 71,263 | +0.11(+0.35%) |
Dec 20, 2010 | 31.48 | 31.48 | 30.95 | 31.00 | 171,409 | +0.00(+0.00%) |
Dec 17, 2010 | 31.45 | 31.59 | 31.00 | 31.00 | 208,652 | -0.45(-1.43%) |
Dec 16, 2010 | 31.51 | 31.74 | 31.31 | 31.45 | 71,638 | -0.29(-0.91%) |
Dec 15, 2010 | 31.10 | 31.79 | 30.85 | 31.74 | 132,974 | +0.69(+2.22%) |
Dec 14, 2010 | 31.11 | 31.30 | 31.00 | 31.05 | 64,935 | -0.09(-0.29%) |
Dec 13, 2010 | 31.09 | 31.49 | 31.09 | 31.14 | 45,376 | -0.19(-0.61%) |
Dec 10, 2010 | 31.60 | 31.70 | 31.07 | 31.33 | 31,853 | -0.13(-0.41%) |
Dec 09, 2010 | 31.20 | 31.68 | 31.17 | 31.46 | 76,299 | +0.16(+0.51%) |
Dec 08, 2010 | 30.87 | 31.39 | 30.87 | 31.30 | 94,920 | +0.30(+0.97%) |
Dec 07, 2010 | 31.00 | 31.08 | 30.70 | 31.00 | 64,945 | -0.11(-0.35%) |
Dec 06, 2010 | 31.24 | 31.24 | 30.85 | 31.11 | 24,126 | +0.19(+0.61%) |
Dec 03, 2010 | 31.49 | 31.49 | 30.50 | 30.92 | 95,333 | +0.11(+0.36%) |
Dec 02, 2010 | 31.00 | 31.35 | 30.65 | 30.81 | 115,401 | -0.03(-0.10%) |
Dec 01, 2010 | 30.54 | 30.85 | 30.50 | 30.84 | 53,414 | +0.23(+0.75%) |
Nov 30, 2010 | 30.50 | 30.88 | 30.24 | 30.61 | 82,580 | +0.09(+0.29%) |
Nov 29, 2010 | 30.18 | 30.93 | 30.01 | 30.52 | 57,826 | +0.52(+1.73%) |
Nov 26, 2010 | 29.96 | 30.21 | 29.82 | 30.00 | 26,069 | +0.06(+0.20%) |
Nov 25, 2010 | 29.91 | 30.24 | 29.81 | 29.94 | 47,554 | -0.03(-0.10%) |
Nov 24, 2010 | 29.25 | 30.25 | 29.25 | 29.97 | 57,181 | +0.80(+2.74%) |
Nov 23, 2010 | 29.06 | 29.45 | 29.01 | 29.17 | 34,173 | -0.51(-1.72%) |
Nov 22, 2010 | 29.72 | 29.78 | 29.55 | 29.68 | 48,420 | -0.19(-0.64%) |
Nov 19, 2010 | 29.99 | 29.99 | 29.70 | 29.87 | 38,984 | -0.11(-0.37%) |
Nov 18, 2010 | 30.25 | 30.25 | 29.90 | 29.98 | 50,553 | +0.14(+0.47%) |
Nov 17, 2010 | 29.31 | 29.96 | 29.29 | 29.84 | 35,974 | +0.60(+2.05%) |
Nov 16, 2010 | 29.35 | 29.39 | 28.58 | 29.24 | 59,276 | -0.28(-0.95%) |
Nov 15, 2010 | 28.96 | 29.72 | 28.96 | 29.52 | 25,234 | +0.46(+1.58%) |
Nov 12, 2010 | 28.99 | 29.16 | 28.77 | 29.06 | 35,604 | -0.22(-0.75%) |
Nov 11, 2010 | 29.77 | 29.77 | 29.19 | 29.28 | 172,641 | -0.45(-1.51%) |
Nov 10, 2010 | 31.06 | 31.25 | 28.35 | 29.73 | 227,636 | -1.47(-4.71%) |
Nov 09, 2010 | 30.75 | 32.40 | 30.75 | 31.20 | 234,425 | +0.93(+3.07%) |
Nov 08, 2010 | 29.85 | 30.46 | 29.85 | 30.27 | 80,771 | +0.35(+1.17%) |
Nov 05, 2010 | 29.95 | 30.12 | 29.80 | 29.92 | 24,932 | -0.19(-0.63%) |
Nov 04, 2010 | 29.79 | 30.30 | 29.71 | 30.11 | 47,444 | +0.41(+1.38%) |
Nov 03, 2010 | 29.70 | 29.94 | 29.52 | 29.70 | 59,328 | +0.08(+0.27%) |
Nov 02, 2010 | 29.20 | 29.70 | 29.20 | 29.62 | 41,245 | +0.28(+0.95%) |
Nov 01, 2010 | 29.15 | 29.34 | 29.06 | 29.34 | 141,144 | +0.27(+0.93%) |
Oct 29, 2010 | 28.85 | 29.47 | 28.69 | 29.07 | 58,258 | +0.22(+0.76%) |
Oct 28, 2010 | 28.80 | 29.49 | 28.74 | 28.85 | 60,848 | +0.09(+0.31%) |
Oct 27, 2010 | 29.00 | 29.00 | 28.61 | 28.76 | 80,541 | -0.11(-0.38%) |
Oct 25, 2010 | 29.00 | 29.00 | 28.87 | 28.87 | 37,947 | -0.11(-0.38%) |
Oct 22, 2010 | 28.99 | 29.00 | 28.83 | 28.98 | 31,809 | +0.12(+0.42%) |
Oct 21, 2010 | 28.81 | 28.99 | 28.58 | 28.86 | 24,090 | -0.02(-0.07%) |
Oct 20, 2010 | 28.97 | 29.04 | 28.80 | 28.88 | 29,003 | -0.04(-0.14%) |
Oct 19, 2010 | 28.79 | 28.99 | 28.70 | 28.92 | 50,050 | +0.03(+0.10%) |
Oct 18, 2010 | 28.89 | 28.89 | 28.51 | 28.89 | 203,929 | +0.08(+0.28%) |
Oct 15, 2010 | 28.64 | 28.94 | 28.12 | 28.81 | 394,329 | +0.36(+1.27%) |
Oct 14, 2010 | 28.70 | 28.78 | 28.37 | 28.45 | 34,634 | -0.29(-1.01%) |
Oct 13, 2010 | 28.64 | 28.89 | 28.41 | 28.74 | 76,835 | +0.38(+1.34%) |
Oct 12, 2010 | 28.90 | 28.94 | 28.27 | 28.36 | 71,393 | -0.61(-2.11%) |
Oct 08, 2010 | 29.20 | 29.41 | 28.75 | 28.97 | 122,873 | -0.23(-0.79%) |
Oct 07, 2010 | 29.42 | 29.42 | 29.10 | 29.20 | 110,011 | -0.20(-0.68%) |
Oct 06, 2010 | 29.39 | 29.63 | 29.31 | 29.40 | 106,146 | -0.04(-0.14%) |
Oct 05, 2010 | 28.96 | 29.45 | 28.95 | 29.44 | 143,384 | +0.49(+1.69%) |
Oct 04, 2010 | 29.00 | 29.08 | 28.85 | 28.95 | 68,047 | -0.06(-0.21%) |
Oct 01, 2010 | 27.97 | 29.16 | 27.97 | 29.01 | 55,243 | +0.57(+2.00%) |
Sep 30, 2010 | 28.23 | 28.69 | 28.15 | 28.44 | 53,747 | +0.10(+0.35%) |
Sep 29, 2010 | 27.75 | 28.36 | 27.71 | 28.34 | 85,484 | +0.69(+2.50%) |
Sep 28, 2010 | 27.78 | 27.88 | 27.60 | 27.65 | 122,205 | -0.13(-0.47%) |
Sep 27, 2010 | 28.01 | 28.15 | 27.76 | 27.78 | 58,459 | -0.13(-0.47%) |
Sep 24, 2010 | 28.26 | 28.30 | 27.83 | 27.91 | 43,718 | -0.35(-1.24%) |
Sep 23, 2010 | 28.12 | 28.78 | 27.87 | 28.26 | 61,268 | +0.17(+0.61%) |
Sep 22, 2010 | 28.39 | 28.96 | 27.89 | 28.09 | 63,316 | -0.30(-1.06%) |
Sep 21, 2010 | 27.51 | 28.43 | 27.50 | 28.39 | 131,654 | +1.00(+3.65%) |
Sep 20, 2010 | 26.62 | 27.59 | 26.62 | 27.39 | 458,455 | +0.69(+2.58%) |
Sep 17, 2010 | 27.31 | 27.44 | 26.52 | 26.70 | 1,098,705 | +0.15(+0.56%) |
Sep 15, 2010 | 26.48 | 26.58 | 26.13 | 26.55 | 174,597 | +0.07(+0.26%) |
Sep 14, 2010 | 26.37 | 26.53 | 26.11 | 26.48 | 303,879 | +0.11(+0.42%) |
Sep 13, 2010 | 26.66 | 26.99 | 26.20 | 26.37 | 235,795 | -0.23(-0.86%) |
Sep 10, 2010 | 26.40 | 26.60 | 26.22 | 26.60 | 108,251 | +0.14(+0.53%) |
Sep 09, 2010 | 26.51 | 26.64 | 26.40 | 26.46 | 82,085 | -0.05(-0.19%) |
Sep 08, 2010 | 27.16 | 27.35 | 26.45 | 26.51 | 91,447 | -0.48(-1.78%) |
Sep 07, 2010 | 27.99 | 27.99 | 26.85 | 26.99 | 47,190 | -0.91(-3.26%) |
Sep 03, 2010 | 27.90 | 28.17 | 27.79 | 27.90 | 227,534 | -0.09(-0.32%) |
Sep 02, 2010 | 27.53 | 28.29 | 27.53 | 27.99 | 74,146 | +0.46(+1.67%) |
Sep 01, 2010 | 26.90 | 27.53 | 26.90 | 27.53 | 74,547 | +0.63(+2.34%) |
Aug 31, 2010 | 27.12 | 27.26 | 26.90 | 26.90 | 93,063 | -0.59(-2.15%) |
Aug 30, 2010 | 27.19 | 27.60 | 26.82 | 27.49 | 45,033 | +0.39(+1.44%) |
Aug 27, 2010 | 26.98 | 27.47 | 26.83 | 27.10 | 108,829 | +0.38(+1.42%) |
Aug 26, 2010 | 26.83 | 27.18 | 26.59 | 26.72 | 58,220 | -0.06(-0.22%) |
Aug 25, 2010 | 26.34 | 26.78 | 26.05 | 26.78 | 51,148 | +0.44(+1.67%) |
Aug 24, 2010 | 26.60 | 26.72 | 25.87 | 26.34 | 136,618 | -0.45(-1.68%) |
Aug 23, 2010 | 27.02 | 27.28 | 26.68 | 26.79 | 62,385 | -0.21(-0.78%) |
Aug 20, 2010 | 27.30 | 27.30 | 26.75 | 27.00 | 58,052 | -0.30(-1.10%) |
Aug 19, 2010 | 27.80 | 27.80 | 27.09 | 27.30 | 57,130 | -0.50(-1.80%) |
Aug 18, 2010 | 27.25 | 28.09 | 27.20 | 27.80 | 81,359 | +0.61(+2.24%) |
Aug 17, 2010 | 27.09 | 27.50 | 27.09 | 27.19 | 213,953 | -0.17(-0.62%) |
Aug 16, 2010 | 27.48 | 28.13 | 25.94 | 27.36 | 138,204 | +1.09(+4.15%) |
Aug 13, 2010 | 25.03 | 26.80 | 25.03 | 26.27 | 486,011 | +1.28(+5.12%) |
Aug 12, 2010 | 23.85 | 25.34 | 23.85 | 24.99 | 94,281 | +0.64(+2.63%) |
Aug 11, 2010 | 24.65 | 24.77 | 24.31 | 24.35 | 98,494 | -0.46(-1.85%) |
Aug 10, 2010 | 25.50 | 25.50 | 24.81 | 24.81 | 91,845 | -0.58(-2.28%) |
Aug 09, 2010 | 24.91 | 25.46 | 24.91 | 25.39 | 67,723 | +0.51(+2.05%) |
Aug 06, 2010 | 24.71 | 24.89 | 24.71 | 24.88 | 63,373 | -0.04(-0.16%) |
Aug 05, 2010 | 24.70 | 25.03 | 24.70 | 24.92 | 92,713 | +0.23(+0.93%) |
Aug 04, 2010 | 24.33 | 24.69 | 24.27 | 24.69 | 81,156 | +0.40(+1.65%) |
Aug 03, 2010 | 24.30 | 24.49 | 24.13 | 24.29 | 129,683 | -0.10(-0.41%) |
Jul 30, 2010 | 24.43 | 24.44 | 24.25 | 24.39 | 87,788 | +0.11(+0.45%) |
Jul 29, 2010 | 24.11 | 24.49 | 24.00 | 24.28 | 84,845 | +0.28(+1.17%) |
Jul 28, 2010 | 24.19 | 24.42 | 23.92 | 24.00 | 168,942 | -0.24(-0.99%) |
Jul 27, 2010 | 24.63 | 24.99 | 24.22 | 24.24 | 122,407 | -0.36(-1.46%) |
Jul 26, 2010 | 24.74 | 24.74 | 24.58 | 24.60 | 84,749 | -0.18(-0.73%) |
Jul 23, 2010 | 24.45 | 24.99 | 24.36 | 24.78 | 56,179 | +0.37(+1.52%) |
Jul 22, 2010 | 24.75 | 24.78 | 24.41 | 24.41 | 518,462 | -0.35(-1.41%) |
Jul 21, 2010 | 24.57 | 24.95 | 24.57 | 24.76 | 600,176 | +0.02(+0.08%) |
Jul 20, 2010 | 24.49 | 24.83 | 24.31 | 24.74 | 318,119 | -0.01(-0.04%) |
Jul 19, 2010 | 24.13 | 24.86 | 24.13 | 24.75 | 213,366 | +0.42(+1.73%) |
Jul 16, 2010 | 24.52 | 24.52 | 24.25 | 24.33 | 129,182 | -0.19(-0.77%) |
Jul 15, 2010 | 24.12 | 24.55 | 24.05 | 24.52 | 194,004 | +0.47(+1.95%) |
Jul 14, 2010 | 24.10 | 24.18 | 24.03 | 24.05 | 136,788 | -0.01(-0.04%) |
Jul 13, 2010 | 24.14 | 24.17 | 24.00 | 24.06 | 107,630 | +0.06(+0.25%) |
Jul 12, 2010 | 23.84 | 24.00 | 23.84 | 24.00 | 222,626 | -0.03(-0.12%) |
Jul 09, 2010 | 23.50 | 24.03 | 23.50 | 24.03 | 34,229 | +0.53(+2.26%) |
Jul 08, 2010 | 23.96 | 24.07 | 23.25 | 23.50 | 101,886 | -0.43(-1.80%) |
Jul 07, 2010 | 23.34 | 24.00 | 23.15 | 23.93 | 195,445 | +0.59(+2.53%) |
Jul 06, 2010 | 22.86 | 23.44 | 22.86 | 23.34 | 163,177 | +0.29(+1.26%) |
Jul 02, 2010 | 23.23 | 23.23 | 22.95 | 23.05 | 38,332 | +0.10(+0.44%) |
Jun 30, 2010 | 23.12 | 23.39 | 22.93 | 22.95 | 139,268 | -0.16(-0.69%) |
Jun 29, 2010 | 23.36 | 23.50 | 23.05 | 23.11 | 109,164 | -0.45(-1.91%) |
Jun 25, 2010 | 23.50 | 23.70 | 23.36 | 23.56 | 193,856 | +0.09(+0.38%) |
Jun 24, 2010 | 23.56 | 23.71 | 23.47 | 23.47 | 89,487 | -0.10(-0.42%) |
Jun 23, 2010 | 24.10 | 24.10 | 23.41 | 23.57 | 169,663 | -0.42(-1.75%) |
Jun 22, 2010 | 24.16 | 24.17 | 23.84 | 23.99 | 143,928 | -0.16(-0.66%) |
Jun 21, 2010 | 24.43 | 24.43 | 24.09 | 24.15 | 97,903 | -0.22(-0.90%) |
Jun 18, 2010 | 24.45 | 24.60 | 24.16 | 24.37 | 309,516 | -0.09(-0.37%) |
Jun 17, 2010 | 24.22 | 24.55 | 24.22 | 24.46 | 185,114 | +0.29(+1.20%) |
Jun 16, 2010 | 24.47 | 24.66 | 24.17 | 24.17 | 216,569 | -0.19(-0.78%) |
Jun 15, 2010 | 24.25 | 24.74 | 24.24 | 24.36 | 159,576 | +0.12(+0.50%) |
Jun 14, 2010 | 24.60 | 24.74 | 24.18 | 24.24 | 111,518 | -0.13(-0.53%) |
Jun 11, 2010 | 24.75 | 24.75 | 24.37 | 24.37 | 160,418 | -0.23(-0.93%) |
Jun 10, 2010 | 24.05 | 24.90 | 23.94 | 24.60 | 261,786 | +0.66(+2.76%) |
Jun 09, 2010 | 24.99 | 24.99 | 23.93 | 23.94 | 198,256 | -0.64(-2.60%) |
Jun 08, 2010 | 25.24 | 25.24 | 24.50 | 24.58 | 137,994 | -0.27(-1.09%) |
Jun 07, 2010 | 24.80 | 25.10 | 24.80 | 24.85 | 125,765 | +0.05(+0.20%) |
Jun 04, 2010 | 24.89 | 24.89 | 24.55 | 24.80 | 384,585 | +0.00(+0.00%) |
Jun 03, 2010 | 25.02 | 25.07 | 24.78 | 24.80 | 377,338 | +0.00(+0.00%) |
Jun 02, 2010 | 25.30 | 25.30 | 24.58 | 24.80 | 254,594 | -0.45(-1.78%) |
Jun 01, 2010 | 25.50 | 25.63 | 25.23 | 25.25 | 276,747 | -0.40(-1.56%) |
May 31, 2010 | 25.70 | 25.74 | 25.50 | 25.65 | 88,772 | -0.05(-0.19%) |
May 28, 2010 | 26.05 | 26.10 | 25.57 | 25.70 | 206,398 | -0.26(-1.00%) |
May 27, 2010 | 25.59 | 26.27 | 25.59 | 25.96 | 617,236 | +0.39(+1.53%) |
May 26, 2010 | 25.75 | 26.16 | 25.52 | 25.57 | 277,734 | -0.05(-0.20%) |
May 25, 2010 | 25.70 | 25.70 | 25.50 | 25.62 | 194,023 | -0.12(-0.47%) |
May 21, 2010 | 25.57 | 26.20 | 25.50 | 25.74 | 227,382 | +0.12(+0.47%) |
May 20, 2010 | 25.60 | 25.67 | 25.56 | 25.62 | 279,906 | +0.06(+0.23%) |
May 19, 2010 | 25.84 | 25.90 | 25.52 | 25.56 | 399,897 | -0.24(-0.93%) |
May 18, 2010 | 25.96 | 26.36 | 25.76 | 25.80 | 290,427 | -0.20(-0.77%) |
May 17, 2010 | 27.25 | 27.25 | 24.41 | 26.00 | 1,023,627 | -2.20(-7.80%) |
May 14, 2010 | 29.67 | 29.74 | 28.10 | 28.20 | 285,193 | -1.45(-4.89%) |
May 13, 2010 | 29.39 | 29.67 | 29.33 | 29.65 | 68,093 | +0.16(+0.54%) |
May 12, 2010 | 28.81 | 29.49 | 28.80 | 29.49 | 176,781 | +0.57(+1.97%) |
May 11, 2010 | 28.86 | 29.00 | 28.72 | 28.92 | 112,061 | -0.08(-0.28%) |
May 10, 2010 | 29.00 | 29.00 | 28.56 | 29.00 | 231,392 | +1.10(+3.94%) |
May 07, 2010 | 27.70 | 28.04 | 27.68 | 27.90 | 78,314 | -0.25(-0.89%) |
May 06, 2010 | 28.06 | 28.24 | 27.68 | 28.15 | 188,090 | +0.18(+0.64%) |
May 05, 2010 | 27.87 | 28.33 | 27.97 | 27.97 | 96,153 | -0.08(-0.29%) |
May 04, 2010 | 28.41 | 28.52 | 27.94 | 28.05 | 125,210 | -0.36(-1.27%) |
May 03, 2010 | 28.40 | 28.54 | 28.38 | 28.41 | 114,493 | +0.02(+0.07%) |
Apr 30, 2010 | 28.44 | 28.50 | 28.13 | 28.39 | 686,031 | -0.05(-0.18%) |
Apr 29, 2010 | 28.15 | 28.49 | 28.15 | 28.44 | 275,263 | +0.40(+1.43%) |
Apr 28, 2010 | 28.06 | 28.17 | 27.90 | 28.04 | 159,203 | +0.10(+0.36%) |
Apr 27, 2010 | 28.00 | 28.19 | 27.70 | 27.94 | 153,241 | -0.05(-0.18%) |
Apr 26, 2010 | 28.11 | 28.21 | 27.50 | 27.99 | 938,520 | -0.02(-0.07%) |
Apr 23, 2010 | 28.26 | 28.38 | 28.01 | 28.01 | 121,481 | -0.44(-1.55%) |
Apr 22, 2010 | 28.57 | 28.57 | 28.27 | 28.45 | 92,516 | -0.11(-0.39%) |
Apr 21, 2010 | 28.75 | 28.81 | 28.45 | 28.56 | 126,080 | -0.19(-0.66%) |
Apr 20, 2010 | 28.76 | 28.91 | 28.35 | 28.75 | 125,509 | -0.33(-1.13%) |
Apr 19, 2010 | 29.10 | 29.20 | 28.58 | 29.08 | 43,720 | -0.14(-0.48%) |
Apr 16, 2010 | 29.10 | 29.26 | 28.94 | 29.22 | 24,777 | +0.03(+0.10%) |
Apr 15, 2010 | 29.17 | 29.29 | 29.09 | 29.19 | 22,245 | +0.10(+0.34%) |
Apr 14, 2010 | 29.30 | 29.37 | 29.07 | 29.09 | 55,057 | -0.06(-0.21%) |
Apr 13, 2010 | 29.00 | 29.18 | 29.00 | 29.15 | 66,542 | +0.00(+0.00%) |
Apr 12, 2010 | 29.29 | 29.29 | 28.80 | 29.15 | 60,304 | -0.14(-0.48%) |
Apr 09, 2010 | 29.44 | 29.44 | 29.28 | 29.29 | 39,117 | -0.06(-0.20%) |
Apr 08, 2010 | 29.05 | 29.47 | 29.01 | 29.35 | 70,407 | +0.20(+0.69%) |
Apr 07, 2010 | 29.53 | 29.60 | 29.05 | 29.15 | 52,344 | -0.32(-1.09%) |
Apr 06, 2010 | 29.74 | 29.76 | 29.42 | 29.47 | 56,667 | -0.47(-1.57%) |
Apr 05, 2010 | 29.83 | 29.99 | 29.79 | 29.94 | 85,169 | +0.12(+0.40%) |
Apr 01, 2010 | 29.82 | 29.82 | 29.82 | 0 | +0.13(+0.44%) | |
Mar 31, 2010 | 29.60 | 29.74 | 29.40 | 29.69 | 106,613 | +0.03(+0.10%) |
Mar 30, 2010 | 29.70 | 29.80 | 29.66 | 29.66 | 60,689 | -0.04(-0.13%) |
Mar 29, 2010 | 29.80 | 29.80 | 29.61 | 29.70 | 52,471 | +0.21(+0.71%) |
Mar 26, 2010 | 29.81 | 29.82 | 29.49 | 29.49 | 82,594 | -0.19(-0.64%) |
Mar 25, 2010 | 30.35 | 30.50 | 29.66 | 29.68 | 73,966 | -0.66(-2.18%) |
Mar 24, 2010 | 29.97 | 30.85 | 29.90 | 30.34 | 232,711 | +0.37(+1.23%) |
Mar 23, 2010 | 29.83 | 29.98 | 29.74 | 29.97 | 57,585 | +0.23(+0.77%) |
Mar 22, 2010 | 29.21 | 29.82 | 29.08 | 29.74 | 60,261 | +0.43(+1.47%) |
Mar 19, 2010 | 30.08 | 30.08 | 29.19 | 29.31 | 163,339 | -0.55(-1.84%) |
Mar 18, 2010 | 29.91 | 30.11 | 29.71 | 29.86 | 80,858 | +0.10(+0.34%) |
Mar 17, 2010 | 29.75 | 29.92 | 29.65 | 29.76 | 53,055 | +0.11(+0.37%) |
Mar 16, 2010 | 29.90 | 29.90 | 29.55 | 29.65 | 58,252 | -0.21(-0.70%) |
Mar 15, 2010 | 29.92 | 29.86 | 29.65 | 29.86 | 84,477 | +0.01(+0.03%) |
Mar 12, 2010 | 29.60 | 29.98 | 29.60 | 29.85 | 134,615 | +0.30(+1.02%) |
Mar 11, 2010 | 29.34 | 29.55 | 29.21 | 29.55 | 143,640 | +0.21(+0.72%) |
Mar 10, 2010 | 29.34 | 29.34 | 29.14 | 29.34 | 115,562 | +0.05(+0.17%) |
Mar 09, 2010 | 29.03 | 29.29 | 29.03 | 29.29 | 140,947 | +0.06(+0.21%) |
Mar 08, 2010 | 29.40 | 29.40 | 28.85 | 29.23 | 107,489 | -0.16(-0.54%) |
Mar 05, 2010 | 29.50 | 29.85 | 29.28 | 29.39 | 104,939 | -0.14(-0.47%) |
Mar 04, 2010 | 29.95 | 30.10 | 29.28 | 29.53 | 109,634 | -0.25(-0.84%) |
Mar 03, 2010 | 29.98 | 30.00 | 29.01 | 29.78 | 207,061 | -0.31(-1.03%) |
Mar 02, 2010 | 30.21 | 30.30 | 30.02 | 30.09 | 91,318 | -0.16(-0.53%) |