Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.86 | 23.96 | 23.80 | 23.91 | 136,635 | +0.29(+1.21%) |
Jan 28, 2011 | 23.77 | 23.91 | 23.63 | 23.63 | 322,825 | -0.19(-0.79%) |
Jan 27, 2011 | 23.35 | 23.89 | 23.33 | 23.82 | 236,007 | +0.26(+1.09%) |
Jan 26, 2011 | 23.58 | 23.66 | 23.43 | 23.56 | 174,477 | -0.04(-0.16%) |
Jan 25, 2011 | 22.95 | 23.62 | 22.93 | 23.60 | 300,023 | +0.61(+2.65%) |
Jan 24, 2011 | 22.79 | 22.99 | 22.79 | 22.99 | 280,806 | +0.22(+0.97%) |
Jan 21, 2011 | 22.78 | 22.87 | 22.70 | 22.77 | 119,612 | -0.19(-0.82%) |
Jan 20, 2011 | 23.04 | 23.10 | 22.87 | 22.96 | 264,402 | -0.02(-0.07%) |
Jan 19, 2011 | 23.13 | 23.15 | 22.91 | 22.97 | 329,525 | -0.11(-0.50%) |
Jan 18, 2011 | 23.14 | 23.22 | 22.97 | 23.09 | 350,429 | -0.31(-1.34%) |
Jan 14, 2011 | 23.35 | 23.45 | 23.31 | 23.40 | 241,196 | -0.02(-0.09%) |
Jan 13, 2011 | 23.41 | 23.50 | 23.36 | 23.42 | 131,204 | +0.22(+0.93%) |
Jan 12, 2011 | 23.13 | 23.25 | 23.04 | 23.20 | 103,309 | +0.38(+1.68%) |
Jan 11, 2011 | 22.65 | 22.82 | 22.54 | 22.82 | 188,204 | -0.07(-0.30%) |
Jan 10, 2011 | 22.77 | 22.93 | 22.69 | 22.89 | 112,185 | -0.02(-0.07%) |
Jan 07, 2011 | 23.00 | 23.06 | 22.86 | 22.91 | 367,053 | -0.17(-0.73%) |
Jan 06, 2011 | 23.20 | 23.25 | 23.05 | 23.07 | 272,755 | +0.17(+0.75%) |
Jan 05, 2011 | 22.81 | 22.96 | 22.77 | 22.90 | 160,912 | -0.41(-1.77%) |
Jan 04, 2011 | 23.46 | 23.47 | 23.17 | 23.31 | 186,978 | -0.20(-0.85%) |
Jan 03, 2011 | 23.51 | 23.53 | 23.29 | 23.51 | 223,877 | -0.04(-0.19%) |
Dec 31, 2010 | 23.46 | 23.66 | 23.38 | 23.56 | 70,259 | +0.10(+0.42%) |
Dec 30, 2010 | 23.48 | 23.53 | 23.36 | 23.46 | 69,067 | +0.06(+0.24%) |
Dec 29, 2010 | 23.42 | 23.50 | 23.31 | 23.40 | 60,144 | +0.05(+0.23%) |
Dec 28, 2010 | 23.56 | 23.58 | 23.35 | 23.35 | 166,068 | -0.04(-0.19%) |
Dec 27, 2010 | 23.29 | 23.45 | 23.29 | 23.40 | 56,187 | +0.03(+0.12%) |
Dec 23, 2010 | 23.19 | 23.41 | 23.15 | 23.37 | 131,853 | +0.10(+0.44%) |
Dec 22, 2010 | 23.04 | 23.27 | 23.01 | 23.27 | 145,987 | -0.01(-0.05%) |
Dec 21, 2010 | 23.27 | 23.32 | 23.14 | 23.28 | 162,812 | +0.19(+0.83%) |
Dec 20, 2010 | 22.98 | 23.18 | 22.93 | 23.09 | 132,164 | -0.24(-1.02%) |
Dec 17, 2010 | 23.30 | 23.34 | 23.12 | 23.32 | 233,160 | -0.25(-1.06%) |
Dec 16, 2010 | 23.66 | 23.67 | 23.48 | 23.57 | 264,167 | -0.15(-0.62%) |
Dec 15, 2010 | 23.93 | 24.03 | 23.55 | 23.72 | 219,567 | -0.50(-2.07%) |
Dec 14, 2010 | 24.30 | 24.33 | 24.15 | 24.22 | 121,378 | +0.05(+0.22%) |
Dec 13, 2010 | 23.90 | 24.23 | 23.87 | 24.17 | 100,241 | +0.11(+0.48%) |
Dec 10, 2010 | 23.98 | 24.17 | 23.83 | 24.05 | 211,709 | +0.08(+0.32%) |
Dec 09, 2010 | 24.09 | 24.10 | 23.85 | 23.98 | 219,283 | -0.13(-0.53%) |
Dec 08, 2010 | 23.94 | 24.18 | 23.87 | 24.10 | 285,914 | -0.06(-0.24%) |
Dec 07, 2010 | 24.23 | 24.30 | 24.11 | 24.16 | 216,876 | -0.31(-1.29%) |
Dec 06, 2010 | 24.36 | 24.50 | 24.22 | 24.47 | 243,904 | -0.29(-1.19%) |
Dec 03, 2010 | 24.61 | 24.78 | 24.59 | 24.77 | 152,459 | +0.04(+0.16%) |
Dec 02, 2010 | 24.32 | 24.74 | 24.30 | 24.73 | 155,696 | +0.35(+1.42%) |
Dec 01, 2010 | 24.23 | 24.39 | 24.13 | 24.38 | 130,935 | +0.70(+2.97%) |
Nov 30, 2010 | 23.70 | 23.80 | 23.57 | 23.68 | 175,378 | -0.11(-0.48%) |
Nov 29, 2010 | 23.72 | 23.79 | 23.58 | 23.79 | 276,384 | -0.47(-1.95%) |
Nov 26, 2010 | 24.16 | 24.30 | 24.14 | 24.27 | 181,030 | +0.23(+0.95%) |
Nov 24, 2010 | 24.01 | 24.04 | 24.04 | 24.04 | 174,791 | +0.23(+0.98%) |
Nov 23, 2010 | 23.96 | 24.00 | 23.67 | 23.80 | 198,817 | -0.47(-1.95%) |
Nov 22, 2010 | 24.22 | 24.32 | 23.99 | 24.28 | 171,081 | -0.47(-1.88%) |
Nov 19, 2010 | 24.69 | 24.81 | 24.56 | 24.74 | 114,962 | +0.08(+0.33%) |
Nov 18, 2010 | 24.54 | 24.74 | 24.50 | 24.66 | 82,743 | +0.42(+1.74%) |
Nov 17, 2010 | 24.21 | 24.30 | 24.11 | 24.24 | 115,378 | -0.13(-0.52%) |
Nov 16, 2010 | 24.56 | 24.61 | 24.27 | 24.37 | 97,035 | -0.35(-1.42%) |
Nov 15, 2010 | 24.70 | 24.83 | 24.61 | 24.72 | 104,413 | -0.24(-0.97%) |
Nov 12, 2010 | 25.05 | 25.12 | 24.84 | 24.96 | 255,367 | -0.01(-0.03%) |
Nov 11, 2010 | 25.01 | 25.03 | 24.77 | 24.97 | 242,183 | -0.31(-1.21%) |
Nov 10, 2010 | 24.93 | 25.30 | 24.76 | 25.27 | 342,326 | +0.67(+2.72%) |
Nov 09, 2010 | 24.96 | 25.03 | 24.53 | 24.61 | 314,605 | -0.54(-2.16%) |
Nov 08, 2010 | 25.02 | 25.20 | 24.97 | 25.15 | 559,460 | +0.00(+0.02%) |
Nov 05, 2010 | 25.22 | 25.28 | 25.04 | 25.14 | 159,974 | -0.39(-1.54%) |
Nov 04, 2010 | 25.34 | 25.57 | 25.34 | 25.54 | 218,891 | -0.39(-1.50%) |
Nov 03, 2010 | 25.94 | 25.98 | 25.61 | 25.92 | 268,452 | +0.05(+0.21%) |
Nov 02, 2010 | 26.08 | 26.19 | 25.87 | 25.87 | 166,940 | +0.17(+0.67%) |
Nov 01, 2010 | 26.01 | 26.05 | 25.57 | 25.70 | 191,150 | -0.29(-1.12%) |
Oct 29, 2010 | 25.92 | 26.08 | 25.87 | 25.99 | 124,674 | +0.03(+0.11%) |
Oct 28, 2010 | 25.83 | 26.01 | 25.81 | 25.96 | 116,613 | +0.30(+1.16%) |
Oct 27, 2010 | 25.76 | 25.82 | 25.42 | 25.66 | 204,454 | -0.02(-0.10%) |
Oct 25, 2010 | 25.80 | 25.88 | 25.64 | 25.69 | 167,364 | -0.11(-0.41%) |
Oct 22, 2010 | 25.70 | 25.84 | 25.70 | 25.79 | 65,475 | +0.28(+1.09%) |
Oct 21, 2010 | 25.62 | 25.72 | 25.32 | 25.52 | 201,305 | -0.20(-0.78%) |
Oct 20, 2010 | 25.32 | 25.78 | 25.30 | 25.72 | 131,650 | +0.25(+0.98%) |
Oct 19, 2010 | 25.63 | 25.76 | 25.38 | 25.47 | 153,673 | -0.61(-2.33%) |
Oct 18, 2010 | 25.99 | 26.08 | 25.92 | 26.08 | 81,224 | +0.12(+0.47%) |
Oct 15, 2010 | 26.12 | 26.12 | 25.83 | 25.95 | 166,250 | -0.19(-0.72%) |
Oct 14, 2010 | 26.06 | 26.18 | 26.01 | 26.14 | 497,354 | +0.51(+2.01%) |
Oct 13, 2010 | 25.75 | 25.85 | 25.61 | 25.63 | 131,172 | +0.00(+0.00%) |
Oct 12, 2010 | 25.34 | 25.70 | 25.22 | 25.63 | 114,115 | +0.15(+0.59%) |
Oct 11, 2010 | 25.50 | 25.59 | 25.43 | 25.48 | 64,755 | -0.24(-0.92%) |
Oct 08, 2010 | 25.71 | 25.72 | 25.38 | 25.71 | 154,356 | +0.24(+0.93%) |
Oct 07, 2010 | 25.23 | 25.50 | 25.05 | 25.48 | 393,937 | +0.38(+1.50%) |
Oct 06, 2010 | 24.99 | 25.28 | 24.98 | 25.10 | 242,171 | -0.22(-0.87%) |
Oct 05, 2010 | 25.48 | 25.52 | 25.22 | 25.32 | 713,501 | +0.02(+0.10%) |
Oct 04, 2010 | 25.36 | 25.47 | 25.18 | 25.30 | 207,713 | -0.39(-1.53%) |
Oct 01, 2010 | 25.69 | 25.81 | 25.58 | 25.69 | 309,176 | +0.47(+1.88%) |
Sep 30, 2010 | 25.41 | 25.43 | 24.98 | 25.21 | 112,158 | -0.02(-0.10%) |
Sep 29, 2010 | 25.20 | 25.33 | 25.14 | 25.24 | 108,152 | +0.04(+0.18%) |
Sep 28, 2010 | 24.87 | 25.22 | 24.65 | 25.19 | 211,861 | +0.75(+3.06%) |
Sep 27, 2010 | 24.50 | 24.52 | 24.43 | 24.45 | 90,527 | -0.00(-0.02%) |
Sep 24, 2010 | 24.44 | 24.57 | 24.36 | 24.45 | 281,391 | +0.61(+2.55%) |
Sep 23, 2010 | 23.87 | 24.02 | 23.80 | 23.84 | 156,536 | -0.24(-1.00%) |
Sep 22, 2010 | 24.20 | 24.28 | 24.05 | 24.08 | 137,297 | +0.01(+0.03%) |
Sep 21, 2010 | 23.79 | 24.09 | 23.75 | 24.07 | 310,310 | +0.63(+2.70%) |
Sep 20, 2010 | 23.33 | 23.54 | 23.29 | 23.44 | 135,609 | +0.15(+0.65%) |
Sep 17, 2010 | 23.29 | 23.42 | 23.20 | 23.29 | 129,402 | -0.11(-0.49%) |
Sep 15, 2010 | 23.36 | 23.47 | 23.30 | 23.40 | 112,070 | -0.14(-0.61%) |
Sep 14, 2010 | 23.25 | 23.62 | 23.22 | 23.55 | 120,653 | +0.28(+1.19%) |
Sep 13, 2010 | 23.24 | 23.35 | 23.21 | 23.27 | 132,490 | +0.30(+1.32%) |
Sep 10, 2010 | 22.93 | 22.99 | 22.89 | 22.97 | 128,521 | +0.07(+0.29%) |
Sep 09, 2010 | 22.99 | 22.99 | 22.79 | 22.90 | 156,575 | -0.15(-0.66%) |
Sep 08, 2010 | 23.09 | 23.17 | 23.02 | 23.05 | 148,198 | +0.19(+0.82%) |
Sep 07, 2010 | 23.02 | 23.02 | 22.86 | 22.87 | 211,976 | -0.04(-0.16%) |
Sep 03, 2010 | 22.78 | 22.98 | 22.73 | 22.90 | 407,307 | -0.34(-1.48%) |
Sep 02, 2010 | 23.20 | 23.25 | 23.02 | 23.25 | 163,791 | -0.27(-1.15%) |
Sep 01, 2010 | 23.57 | 23.58 | 23.41 | 23.51 | 107,756 | +0.40(+1.73%) |
Aug 31, 2010 | 23.11 | 23.25 | 23.06 | 23.11 | 489 | +0.00(+0.00%) |
Aug 30, 2010 | 23.20 | 23.27 | 23.07 | 23.11 | 136,442 | -0.29(-1.22%) |
Aug 27, 2010 | 23.40 | 23.40 | 23.00 | 23.40 | 131,792 | +0.20(+0.86%) |
Aug 26, 2010 | 23.42 | 23.49 | 23.14 | 23.20 | 103,982 | -0.39(-1.64%) |
Aug 25, 2010 | 23.49 | 23.63 | 23.35 | 23.59 | 367,565 | +0.52(+2.25%) |
Aug 24, 2010 | 22.95 | 23.21 | 22.89 | 23.07 | 127,360 | +0.10(+0.44%) |
Aug 23, 2010 | 23.04 | 23.20 | 22.97 | 22.97 | 95,077 | -0.11(-0.50%) |
Aug 20, 2010 | 23.15 | 23.18 | 22.95 | 23.08 | 82,615 | -0.18(-0.77%) |
Aug 19, 2010 | 23.48 | 23.52 | 23.24 | 23.26 | 112,271 | -0.23(-0.99%) |
Aug 18, 2010 | 23.66 | 23.66 | 23.47 | 23.49 | 147,380 | -0.01(-0.05%) |
Aug 17, 2010 | 23.44 | 23.61 | 23.31 | 23.51 | 106,125 | +0.40(+1.75%) |
Aug 16, 2010 | 23.03 | 23.32 | 23.00 | 23.10 | 216,021 | +0.28(+1.22%) |
Aug 13, 2010 | 22.82 | 22.89 | 22.76 | 22.82 | 73,734 | +0.02(+0.07%) |
Aug 12, 2010 | 22.73 | 22.81 | 22.71 | 22.81 | 118,961 | +0.30(+1.32%) |
Aug 11, 2010 | 22.56 | 22.64 | 22.43 | 22.51 | 148,737 | -0.75(-3.21%) |
Aug 10, 2010 | 22.93 | 23.31 | 22.83 | 23.26 | 137,194 | -0.02(-0.11%) |
Aug 09, 2010 | 23.31 | 23.38 | 23.20 | 23.28 | 79,895 | -0.09(-0.37%) |
Aug 06, 2010 | 23.37 | 23.46 | 23.27 | 23.37 | 395,095 | +0.21(+0.90%) |
Aug 05, 2010 | 23.08 | 23.18 | 22.97 | 23.16 | 73,749 | -0.01(-0.05%) |
Aug 04, 2010 | 23.07 | 23.26 | 23.00 | 23.17 | 141,858 | +0.40(+1.74%) |
Aug 03, 2010 | 22.62 | 22.98 | 22.56 | 22.78 | 114,436 | +0.24(+1.05%) |
Aug 02, 2010 | 22.56 | 22.65 | 22.47 | 22.54 | 183,709 | +0.21(+0.93%) |
Jul 30, 2010 | 22.33 | 22.49 | 22.18 | 22.33 | 164,984 | -0.06(-0.27%) |
Jul 29, 2010 | 22.78 | 22.81 | 22.38 | 22.39 | 285,287 | -0.57(-2.47%) |
Jul 28, 2010 | 22.82 | 23.00 | 22.80 | 22.96 | 368,187 | -0.07(-0.28%) |
Jul 27, 2010 | 22.75 | 23.02 | 22.67 | 23.02 | 310,907 | +1.06(+4.83%) |
Jul 26, 2010 | 21.70 | 21.99 | 21.64 | 21.96 | 168,987 | +0.29(+1.32%) |
Jul 23, 2010 | 21.63 | 21.72 | 21.46 | 21.68 | 192,130 | -0.01(-0.04%) |
Jul 22, 2010 | 21.65 | 21.90 | 21.64 | 21.69 | 177,653 | +0.38(+1.78%) |
Jul 21, 2010 | 21.59 | 21.63 | 21.22 | 21.31 | 500,949 | -0.66(-2.99%) |
Jul 20, 2010 | 21.87 | 21.99 | 21.75 | 21.96 | 244,566 | -0.38(-1.70%) |
Jul 19, 2010 | 22.39 | 22.44 | 22.28 | 22.34 | 187,480 | +0.13(+0.57%) |
Jul 16, 2010 | 22.22 | 22.51 | 22.21 | 22.22 | 226,972 | -0.44(-1.93%) |
Jul 15, 2010 | 22.64 | 22.73 | 22.39 | 22.65 | 602,659 | +0.25(+1.13%) |
Jul 14, 2010 | 22.20 | 22.55 | 22.15 | 22.40 | 216,736 | +0.22(+0.98%) |
Jul 13, 2010 | 22.06 | 22.33 | 22.04 | 22.18 | 132,485 | +0.23(+1.04%) |
Jul 12, 2010 | 21.89 | 22.00 | 21.84 | 21.95 | 135,279 | +0.01(+0.04%) |
Jul 09, 2010 | 21.95 | 21.97 | 21.76 | 21.95 | 125,163 | -0.26(-1.16%) |
Jul 08, 2010 | 21.93 | 22.22 | 21.83 | 22.20 | 547,985 | +0.14(+0.65%) |
Jul 07, 2010 | 21.91 | 22.09 | 21.82 | 22.06 | 130,910 | +0.03(+0.15%) |
Jul 06, 2010 | 21.92 | 22.12 | 21.78 | 22.03 | 202,835 | +0.20(+0.92%) |
Jul 02, 2010 | 21.83 | 22.11 | 21.78 | 21.83 | 198,046 | -0.58(-2.57%) |
Jul 01, 2010 | 22.36 | 22.49 | 22.16 | 22.40 | 316,177 | +0.48(+2.18%) |
Jun 30, 2010 | 22.12 | 22.22 | 21.87 | 21.93 | 150,808 | +0.02(+0.09%) |
Jun 29, 2010 | 22.20 | 22.20 | 21.80 | 21.91 | 217,380 | -0.26(-1.18%) |
Jun 25, 2010 | 22.17 | 22.28 | 21.99 | 22.17 | 92,214 | +0.12(+0.54%) |
Jun 24, 2010 | 22.02 | 22.29 | 21.87 | 22.05 | 186,836 | +0.13(+0.60%) |
Jun 23, 2010 | 21.92 | 22.11 | 21.72 | 21.92 | 165,936 | -0.05(-0.24%) |
Jun 22, 2010 | 22.18 | 22.24 | 21.94 | 21.97 | 124,855 | -0.18(-0.83%) |
Jun 21, 2010 | 22.21 | 22.84 | 22.07 | 22.15 | 211,134 | -0.08(-0.35%) |
Jun 18, 2010 | 22.23 | 22.48 | 22.20 | 22.23 | 179,656 | -0.45(-1.98%) |
Jun 17, 2010 | 22.53 | 22.69 | 22.40 | 22.68 | 238,446 | +0.11(+0.47%) |
Jun 16, 2010 | 22.06 | 22.64 | 22.03 | 22.58 | 602,153 | +0.27(+1.19%) |
Jun 15, 2010 | 22.04 | 22.38 | 22.02 | 22.31 | 454,116 | +0.71(+3.31%) |
Jun 14, 2010 | 21.84 | 21.89 | 21.60 | 21.60 | 308,138 | -0.16(-0.75%) |
Jun 11, 2010 | 21.57 | 21.88 | 21.56 | 21.76 | 143,063 | -0.27(-1.24%) |
Jun 10, 2010 | 21.93 | 22.09 | 21.81 | 22.03 | 255,849 | +0.61(+2.86%) |
Jun 09, 2010 | 21.52 | 21.75 | 21.39 | 21.42 | 310,229 | +0.42(+2.00%) |
Jun 08, 2010 | 20.88 | 21.14 | 20.75 | 21.00 | 217,424 | +0.28(+1.34%) |
Jun 07, 2010 | 20.87 | 21.04 | 20.72 | 20.72 | 126,527 | -0.07(-0.35%) |
Jun 04, 2010 | 20.79 | 21.17 | 20.69 | 20.79 | 220,419 | -0.48(-2.26%) |
Jun 03, 2010 | 21.31 | 21.43 | 21.14 | 21.28 | 254,534 | +0.32(+1.54%) |
Jun 02, 2010 | 20.79 | 20.98 | 20.65 | 20.95 | 272,894 | +0.48(+2.35%) |
Jun 01, 2010 | 20.37 | 20.90 | 20.29 | 20.47 | 507,724 | +0.21(+1.05%) |
May 28, 2010 | 20.26 | 20.58 | 20.21 | 20.26 | 315,707 | +0.04(+0.18%) |
May 27, 2010 | 19.94 | 20.26 | 19.88 | 20.22 | 273,636 | +0.80(+4.10%) |
May 26, 2010 | 19.65 | 19.77 | 19.36 | 19.43 | 222,251 | -0.28(-1.43%) |
May 25, 2010 | 19.45 | 19.75 | 19.27 | 19.71 | 376,723 | +0.27(+1.37%) |
May 24, 2010 | 19.55 | 19.70 | 19.41 | 19.44 | 133,163 | -0.23(-1.18%) |
May 21, 2010 | 19.50 | 19.76 | 19.46 | 19.68 | 242,898 | -0.24(-1.21%) |
May 20, 2010 | 19.76 | 20.21 | 19.68 | 19.92 | 339,628 | -0.20(-0.97%) |
May 19, 2010 | 19.84 | 20.19 | 19.71 | 20.11 | 211,602 | +0.26(+1.30%) |
May 18, 2010 | 20.26 | 20.32 | 19.83 | 19.86 | 172,403 | -0.31(-1.56%) |
May 17, 2010 | 20.14 | 20.21 | 19.83 | 20.17 | 152,931 | -0.13(-0.62%) |
May 14, 2010 | 20.30 | 20.53 | 20.01 | 20.30 | 304,247 | -0.28(-1.35%) |
May 13, 2010 | 20.49 | 20.66 | 20.44 | 20.57 | 413,678 | +0.36(+1.78%) |
May 12, 2010 | 20.01 | 20.24 | 20.00 | 20.21 | 261,709 | +0.36(+1.81%) |
May 11, 2010 | 19.87 | 20.01 | 19.79 | 19.86 | 249,411 | -0.30(-1.50%) |
May 10, 2010 | 20.04 | 20.16 | 20.01 | 20.16 | 279,890 | +0.20(+1.02%) |
May 07, 2010 | 20.08 | 20.15 | 19.61 | 19.95 | 230,373 | -0.37(-1.80%) |
May 06, 2010 | 20.42 | 20.71 | 19.96 | 20.32 | 421,069 | -0.25(-1.21%) |
May 05, 2010 | 20.51 | 20.65 | 20.44 | 20.57 | 260,719 | -0.72(-3.40%) |
May 04, 2010 | 21.36 | 21.46 | 21.25 | 21.29 | 234,991 | -0.64(-2.93%) |
May 03, 2010 | 21.90 | 21.99 | 21.73 | 21.94 | 147,938 | +0.24(+1.09%) |
Apr 30, 2010 | 21.91 | 21.95 | 21.70 | 21.70 | 134,678 | -0.11(-0.50%) |
Apr 29, 2010 | 21.87 | 21.93 | 21.73 | 21.81 | 290,213 | -0.15(-0.70%) |
Apr 28, 2010 | 22.06 | 22.06 | 21.76 | 21.96 | 220,083 | -0.19(-0.85%) |
Apr 27, 2010 | 22.37 | 22.51 | 22.13 | 22.15 | 155,549 | -0.47(-2.08%) |
Apr 26, 2010 | 22.52 | 22.72 | 22.46 | 22.62 | 102,089 | -0.17(-0.74%) |
Apr 23, 2010 | 22.51 | 22.79 | 22.51 | 22.79 | 105,395 | +0.26(+1.14%) |
Apr 22, 2010 | 22.35 | 22.56 | 22.24 | 22.53 | 178,255 | -0.03(-0.14%) |
Apr 21, 2010 | 22.61 | 22.66 | 22.55 | 22.56 | 88,763 | -0.21(-0.90%) |
Apr 20, 2010 | 22.75 | 22.79 | 22.66 | 22.77 | 118,543 | +0.14(+0.62%) |
Apr 19, 2010 | 22.34 | 22.69 | 22.31 | 22.63 | 107,551 | +0.10(+0.46%) |
Apr 16, 2010 | 22.61 | 22.81 | 22.50 | 22.52 | 105,281 | -0.07(-0.30%) |
Apr 15, 2010 | 22.57 | 22.69 | 22.53 | 22.59 | 82,190 | -0.19(-0.83%) |
Apr 14, 2010 | 22.80 | 22.84 | 22.65 | 22.78 | 142,827 | -0.03(-0.12%) |
Apr 13, 2010 | 22.76 | 22.88 | 22.54 | 22.81 | 132,936 | +0.24(+1.05%) |
Apr 12, 2010 | 22.52 | 22.58 | 22.41 | 22.57 | 127,253 | +0.08(+0.38%) |
Apr 09, 2010 | 22.37 | 22.49 | 22.34 | 22.49 | 120,236 | +0.05(+0.21%) |
Apr 08, 2010 | 22.13 | 22.52 | 22.09 | 22.44 | 167,807 | +0.19(+0.87%) |
Apr 07, 2010 | 22.26 | 22.31 | 22.13 | 22.25 | 152,009 | -0.03(-0.13%) |
Apr 06, 2010 | 22.25 | 22.40 | 22.17 | 22.27 | 123,288 | -0.47(-2.07%) |
Apr 05, 2010 | 22.73 | 22.80 | 22.69 | 22.75 | 91,467 | -0.03(-0.14%) |
Apr 01, 2010 | 22.60 | 22.78 | 22.78 | 22.78 | 287,856 | +0.19(+0.82%) |
Mar 31, 2010 | 22.59 | 22.75 | 22.57 | 22.59 | 198,961 | +0.26(+1.17%) |
Mar 30, 2010 | 22.43 | 22.49 | 22.22 | 22.33 | 90,416 | -0.11(-0.50%) |
Mar 29, 2010 | 22.35 | 22.50 | 22.29 | 22.44 | 94,053 | +0.30(+1.36%) |
Mar 26, 2010 | 22.15 | 22.25 | 22.05 | 22.14 | 172,990 | +0.00(+0.00%) |
Mar 25, 2010 | 22.25 | 22.28 | 22.09 | 22.14 | 181,083 | +0.01(+0.05%) |
Mar 24, 2010 | 22.15 | 22.19 | 22.07 | 22.13 | 87,495 | +0.02(+0.09%) |
Mar 23, 2010 | 22.21 | 22.25 | 22.06 | 22.11 | 120,365 | -0.50(-2.21%) |
Mar 22, 2010 | 22.06 | 22.64 | 22.06 | 22.61 | 164,043 | +0.78(+3.56%) |
Mar 19, 2010 | 21.88 | 21.92 | 21.72 | 21.83 | 175,098 | -0.29(-1.29%) |
Mar 18, 2010 | 22.13 | 22.17 | 21.92 | 22.12 | 110,665 | -0.06(-0.25%) |
Mar 17, 2010 | 22.22 | 22.25 | 22.08 | 22.17 | 250,241 | -0.06(-0.25%) |
Mar 16, 2010 | 22.16 | 22.29 | 22.09 | 22.23 | 113,126 | +0.14(+0.62%) |
Mar 15, 2010 | 22.06 | 22.10 | 22.02 | 22.09 | 156,797 | +0.20(+0.92%) |
Mar 12, 2010 | 21.88 | 21.98 | 21.78 | 21.89 | 175,958 | +0.10(+0.44%) |
Mar 11, 2010 | 21.86 | 21.89 | 21.74 | 21.80 | 191,258 | -0.01(-0.04%) |
Mar 10, 2010 | 21.68 | 21.96 | 21.68 | 21.80 | 707,712 | +0.07(+0.33%) |
Mar 09, 2010 | 21.77 | 21.86 | 21.72 | 21.73 | 94,197 | -0.06(-0.26%) |
Mar 08, 2010 | 21.85 | 21.86 | 21.65 | 21.79 | 130,418 | -0.07(-0.31%) |
Mar 05, 2010 | 21.75 | 21.86 | 21.67 | 21.86 | 180,914 | -0.01(-0.06%) |
Mar 04, 2010 | 22.02 | 22.04 | 21.77 | 21.87 | 195,195 | +0.02(+0.07%) |
Mar 03, 2010 | 21.89 | 22.05 | 21.77 | 21.85 | 214,759 | -0.05(-0.24%) |
Mar 02, 2010 | 21.87 | 21.96 | 21.75 | 21.90 | 317,465 | +0.30(+1.40%) |
Mar 01, 2010 | 21.49 | 21.65 | 21.48 | 21.60 | 401,943 | +0.56(+2.68%) |
Feb 26, 2010 | 20.78 | 21.12 | 20.71 | 21.04 | 164,776 | +0.21(+1.00%) |
Feb 25, 2010 | 20.74 | 20.86 | 20.56 | 20.83 | 216,797 | -0.24(-1.15%) |
Feb 24, 2010 | 21.04 | 21.20 | 20.90 | 21.07 | 236,313 | +0.88(+4.36%) |
Feb 23, 2010 | 20.13 | 20.25 | 20.07 | 20.19 | 167,834 | -0.29(-1.41%) |
Feb 22, 2010 | 20.52 | 20.61 | 20.43 | 20.48 | 70,012 | +0.06(+0.30%) |
Feb 19, 2010 | 20.19 | 20.46 | 20.15 | 20.42 | 91,728 | -0.02(-0.08%) |
Feb 18, 2010 | 20.37 | 20.52 | 20.36 | 20.44 | 152,817 | +0.31(+1.52%) |
Feb 17, 2010 | 20.31 | 20.37 | 20.05 | 20.13 | 172,226 | -0.20(-0.99%) |
Feb 16, 2010 | 20.09 | 20.37 | 20.00 | 20.33 | 111,998 | +0.05(+0.26%) |
Feb 12, 2010 | 20.18 | 20.28 | 20.28 | 20.28 | 183,950 | -0.01(-0.04%) |
Feb 11, 2010 | 20.23 | 20.34 | 20.02 | 20.29 | 134,007 | +0.22(+1.10%) |
Feb 10, 2010 | 20.07 | 20.22 | 20.00 | 20.07 | 190,748 | -0.17(-0.83%) |
Feb 09, 2010 | 20.08 | 20.35 | 19.91 | 20.23 | 138,340 | +0.27(+1.37%) |
Feb 08, 2010 | 20.06 | 20.12 | 19.93 | 19.96 | 130,748 | -0.07(-0.36%) |
Feb 05, 2010 | 19.96 | 20.04 | 19.70 | 20.03 | 262,056 | +0.03(+0.16%) |
Feb 04, 2010 | 20.41 | 20.41 | 20.00 | 20.00 | 170,462 | -0.68(-3.27%) |
Feb 03, 2010 | 20.84 | 20.87 | 20.62 | 20.68 | 108,033 | -0.23(-1.12%) |
Feb 02, 2010 | 20.67 | 20.98 | 20.63 | 20.91 | 115,518 | +0.36(+1.76%) |