Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.67 | 23.73 | 23.67 | 23.73 | 9,220 | +0.01(+0.02%) |
Mar 30, 2011 | 23.69 | 23.74 | 23.66 | 23.73 | 7,983 | +0.21(+0.88%) |
Mar 29, 2011 | 23.52 | 23.53 | 23.51 | 23.52 | 3,931 | +0.00(+0.02%) |
Mar 28, 2011 | 23.61 | 23.61 | 23.50 | 23.52 | 26,062 | -0.06(-0.26%) |
Mar 25, 2011 | 23.52 | 23.60 | 23.48 | 23.58 | 57,247 | +0.16(+0.67%) |
Mar 24, 2011 | 23.30 | 23.43 | 23.30 | 23.42 | 45,946 | +0.22(+0.93%) |
Mar 23, 2011 | 23.07 | 23.22 | 23.02 | 23.21 | 13,929 | +0.10(+0.42%) |
Mar 22, 2011 | 23.20 | 23.20 | 23.11 | 23.11 | 8,154 | -0.09(-0.39%) |
Mar 21, 2011 | 23.20 | 23.25 | 23.16 | 23.20 | 18,381 | +0.33(+1.46%) |
Mar 18, 2011 | 22.97 | 23.03 | 22.83 | 22.87 | 33,794 | +0.17(+0.73%) |
Mar 17, 2011 | 22.76 | 22.87 | 22.68 | 22.70 | 5,964 | +0.15(+0.65%) |
Mar 16, 2011 | 22.78 | 22.87 | 22.55 | 22.55 | 17,303 | -0.35(-1.55%) |
Mar 15, 2011 | 22.87 | 22.97 | 22.87 | 22.91 | 17,332 | -0.27(-1.17%) |
Mar 14, 2011 | 23.28 | 23.28 | 23.07 | 23.18 | 4,369 | -0.19(-0.81%) |
Mar 11, 2011 | 23.25 | 23.39 | 23.20 | 23.37 | 18,107 | +0.11(+0.49%) |
Mar 10, 2011 | 23.37 | 23.41 | 23.25 | 23.25 | 15,793 | -0.34(-1.43%) |
Mar 09, 2011 | 23.59 | 23.65 | 23.51 | 23.59 | 5,588 | -0.06(-0.25%) |
Mar 08, 2011 | 23.44 | 23.68 | 23.40 | 23.65 | 10,632 | +0.20(+0.84%) |
Mar 07, 2011 | 23.82 | 23.82 | 23.38 | 23.45 | 11,538 | -0.17(-0.73%) |
Mar 04, 2011 | 23.63 | 23.63 | 23.53 | 23.62 | 7,219 | -0.20(-0.85%) |
Mar 03, 2011 | 23.72 | 23.85 | 23.72 | 23.83 | 7,464 | +0.43(+1.82%) |
Mar 02, 2011 | 23.32 | 23.44 | 23.32 | 23.40 | 8,217 | -0.03(-0.12%) |
Mar 01, 2011 | 23.86 | 23.86 | 23.41 | 23.43 | 5,661 | -0.35(-1.49%) |
Feb 28, 2011 | 23.75 | 23.78 | 23.64 | 23.78 | 5,614 | +0.18(+0.75%) |
Feb 25, 2011 | 23.40 | 23.62 | 23.40 | 23.60 | 26,613 | +0.26(+1.09%) |
Feb 24, 2011 | 23.26 | 23.35 | 23.14 | 23.35 | 15,230 | -0.03(-0.14%) |
Feb 23, 2011 | 23.53 | 23.53 | 23.21 | 23.38 | 7,037 | -0.12(-0.50%) |
Feb 22, 2011 | 23.78 | 23.83 | 23.46 | 23.50 | 18,854 | -0.50(-2.07%) |
Feb 18, 2011 | 23.99 | 24.05 | 23.95 | 24.00 | 14,337 | +0.05(+0.19%) |
Feb 17, 2011 | 23.87 | 23.95 | 23.87 | 23.95 | 3,112 | +0.09(+0.36%) |
Feb 16, 2011 | 23.84 | 23.87 | 23.80 | 23.86 | 6,214 | +0.19(+0.80%) |
Feb 15, 2011 | 23.76 | 23.76 | 23.65 | 23.67 | 5,027 | -0.12(-0.49%) |
Feb 14, 2011 | 23.74 | 23.79 | 23.74 | 23.79 | 6,229 | +0.04(+0.17%) |
Feb 11, 2011 | 23.56 | 23.77 | 23.51 | 23.75 | 6,396 | +0.14(+0.61%) |
Feb 10, 2011 | 23.48 | 23.60 | 23.48 | 23.60 | 5,612 | +0.12(+0.51%) |
Feb 09, 2011 | 23.59 | 23.59 | 23.48 | 23.48 | 3,791 | -0.12(-0.52%) |
Feb 08, 2011 | 23.52 | 23.61 | 23.52 | 23.61 | 10,421 | +0.04(+0.17%) |
Feb 07, 2011 | 23.48 | 23.65 | 23.48 | 23.57 | 9,763 | +0.15(+0.63%) |
Feb 04, 2011 | 23.41 | 23.44 | 23.33 | 23.42 | 17,155 | +0.06(+0.24%) |
Feb 03, 2011 | 23.26 | 23.37 | 23.21 | 23.36 | 20,020 | +0.10(+0.41%) |
Feb 02, 2011 | 23.27 | 23.28 | 23.22 | 23.27 | 21,828 | -0.00(-0.02%) |
Feb 01, 2011 | 22.99 | 23.32 | 22.99 | 23.27 | 30,196 | +0.31(+1.35%) |
Jan 31, 2011 | 22.92 | 22.98 | 22.81 | 22.96 | 17,170 | +0.14(+0.63%) |
Jan 28, 2011 | 23.30 | 23.33 | 22.80 | 22.82 | 9,746 | -0.39(-1.67%) |
Jan 27, 2011 | 23.21 | 23.25 | 23.13 | 23.20 | 7,401 | -0.01(-0.06%) |
Jan 26, 2011 | 23.18 | 23.26 | 23.15 | 23.22 | 6,464 | +0.21(+0.91%) |
Jan 25, 2011 | 23.06 | 23.08 | 22.98 | 23.01 | 3,898 | -0.11(-0.47%) |
Jan 24, 2011 | 22.99 | 23.14 | 22.99 | 23.12 | 15,694 | +0.09(+0.41%) |
Jan 21, 2011 | 23.17 | 23.17 | 23.02 | 23.02 | 151,263 | -0.01(-0.02%) |
Jan 20, 2011 | 22.94 | 23.05 | 22.90 | 23.03 | 28,336 | +0.00(+0.01%) |
Jan 19, 2011 | 23.24 | 23.24 | 23.00 | 23.03 | 11,390 | -0.25(-1.06%) |
Jan 18, 2011 | 23.23 | 23.27 | 23.19 | 23.27 | 12,679 | +0.13(+0.55%) |
Jan 14, 2011 | 23.05 | 23.15 | 23.05 | 23.15 | 4,007 | +0.11(+0.46%) |
Jan 13, 2011 | 23.06 | 23.12 | 23.01 | 23.04 | 45,310 | -0.02(-0.07%) |
Jan 12, 2011 | 23.05 | 23.09 | 23.03 | 23.06 | 10,018 | +0.17(+0.76%) |
Jan 11, 2011 | 22.85 | 22.91 | 22.83 | 22.88 | 7,418 | +0.05(+0.20%) |
Jan 10, 2011 | 22.71 | 22.84 | 22.71 | 22.84 | 10,555 | +0.04(+0.16%) |
Jan 07, 2011 | 22.87 | 22.87 | 22.69 | 22.80 | 10,071 | +0.01(+0.03%) |
Jan 06, 2011 | 22.92 | 22.92 | 22.79 | 22.79 | 7,292 | -0.08(-0.35%) |
Jan 05, 2011 | 22.74 | 22.89 | 22.74 | 22.88 | 8,768 | +0.08(+0.37%) |
Jan 04, 2011 | 22.90 | 22.90 | 22.69 | 22.79 | 7,758 | -0.08(-0.36%) |
Jan 03, 2011 | 22.80 | 22.92 | 22.80 | 22.87 | 7,542 | +0.25(+1.12%) |
Dec 31, 2010 | 22.58 | 22.64 | 22.58 | 22.62 | 2,454 | -0.02(-0.10%) |
Dec 30, 2010 | 22.65 | 22.69 | 22.62 | 22.64 | 14,861 | -0.06(-0.25%) |
Dec 29, 2010 | 22.67 | 22.75 | 22.67 | 22.70 | 73,278 | +0.03(+0.13%) |
Dec 28, 2010 | 22.65 | 22.67 | 22.64 | 22.67 | 14,281 | +0.04(+0.16%) |
Dec 27, 2010 | 22.64 | 22.66 | 22.56 | 22.64 | 5,267 | -0.03(-0.13%) |
Dec 23, 2010 | 22.72 | 22.72 | 22.61 | 22.66 | 25,469 | -0.04(-0.18%) |
Dec 22, 2010 | 22.68 | 22.71 | 22.64 | 22.71 | 359,035 | +0.04(+0.18%) |
Dec 21, 2010 | 22.59 | 22.69 | 22.58 | 22.66 | 23,407 | +0.10(+0.44%) |
Dec 20, 2010 | 22.52 | 22.57 | 22.52 | 22.57 | 3,678 | +0.12(+0.53%) |
Dec 17, 2010 | 22.41 | 22.50 | 22.41 | 22.45 | 20,768 | +0.03(+0.14%) |
Dec 16, 2010 | 22.26 | 22.42 | 22.22 | 22.41 | 34,122 | +0.16(+0.72%) |
Dec 15, 2010 | 22.31 | 22.34 | 22.25 | 22.25 | 2,868 | -0.11(-0.51%) |
Dec 14, 2010 | 22.37 | 22.41 | 22.37 | 22.37 | 5,080 | +0.07(+0.31%) |
Dec 13, 2010 | 22.40 | 22.43 | 22.30 | 22.30 | 8,458 | -0.04(-0.18%) |
Dec 10, 2010 | 22.30 | 22.36 | 22.25 | 22.34 | 11,014 | +0.12(+0.55%) |
Dec 09, 2010 | 22.23 | 22.24 | 22.16 | 22.22 | 8,000 | +0.09(+0.39%) |
Dec 08, 2010 | 22.06 | 22.15 | 22.06 | 22.13 | 11,634 | +0.01(+0.03%) |
Dec 07, 2010 | 22.25 | 22.25 | 22.12 | 22.12 | 3,939 | +0.00(+0.02%) |
Dec 06, 2010 | 22.04 | 22.13 | 22.04 | 22.12 | 13,051 | +0.07(+0.32%) |
Dec 03, 2010 | 21.99 | 22.06 | 21.98 | 22.05 | 8,827 | -0.01(-0.03%) |
Dec 02, 2010 | 21.80 | 22.05 | 21.80 | 22.05 | 12,663 | +0.27(+1.22%) |
Dec 01, 2010 | 21.60 | 21.80 | 21.60 | 21.79 | 18,563 | +0.45(+2.12%) |
Nov 30, 2010 | 21.30 | 21.43 | 21.28 | 21.34 | 41,108 | -0.09(-0.40%) |
Nov 29, 2010 | 21.39 | 21.42 | 21.27 | 21.42 | 8,873 | -0.10(-0.48%) |
Nov 26, 2010 | 21.55 | 21.58 | 21.52 | 21.52 | 2,600 | -0.16(-0.74%) |
Nov 24, 2010 | 21.61 | 21.68 | 21.68 | 21.68 | 17,190 | +0.31(+1.46%) |
Nov 23, 2010 | 21.36 | 21.39 | 21.33 | 21.37 | 13,485 | -0.22(-1.00%) |
Nov 22, 2010 | 21.53 | 21.63 | 21.53 | 21.59 | 11,024 | -0.04(-0.21%) |
Nov 19, 2010 | 21.51 | 21.64 | 21.51 | 21.63 | 16,790 | +0.05(+0.25%) |
Nov 18, 2010 | 21.63 | 21.63 | 21.58 | 21.58 | 5,722 | +0.33(+1.54%) |
Nov 17, 2010 | 21.26 | 21.34 | 21.22 | 21.25 | 10,561 | +0.02(+0.12%) |
Nov 16, 2010 | 21.48 | 21.48 | 21.15 | 21.23 | 20,246 | -0.40(-1.86%) |
Nov 15, 2010 | 21.63 | 21.75 | 21.63 | 21.63 | 5,548 | +0.11(+0.51%) |
Nov 12, 2010 | 21.78 | 21.78 | 21.50 | 21.52 | 1,782 | -0.20(-0.93%) |
Nov 11, 2010 | 21.72 | 21.72 | 21.72 | 21.72 | 336 | -0.18(-0.82%) |
Nov 10, 2010 | 21.83 | 21.90 | 21.69 | 21.90 | 9,631 | +0.11(+0.51%) |
Nov 09, 2010 | 22.01 | 22.01 | 21.79 | 21.79 | 8,790 | -0.20(-0.92%) |
Nov 08, 2010 | 21.96 | 22.01 | 21.96 | 21.99 | 4,297 | -0.07(-0.31%) |
Nov 05, 2010 | 21.92 | 22.08 | 21.92 | 22.06 | 18,973 | +0.13(+0.58%) |
Nov 04, 2010 | 21.78 | 21.93 | 21.77 | 21.93 | 6,209 | +0.40(+1.87%) |
Nov 03, 2010 | 21.45 | 21.53 | 21.37 | 21.53 | 10,005 | +0.08(+0.38%) |
Nov 02, 2010 | 21.45 | 21.48 | 21.42 | 21.45 | 6,561 | +0.13(+0.62%) |
Nov 01, 2010 | 21.44 | 21.49 | 21.20 | 21.32 | 9,656 | +0.01(+0.06%) |
Oct 29, 2010 | 21.23 | 21.31 | 21.23 | 21.30 | 7,185 | +0.04(+0.19%) |
Oct 28, 2010 | 21.28 | 21.28 | 21.14 | 21.26 | 13,805 | +0.08(+0.37%) |
Oct 27, 2010 | 21.14 | 21.20 | 21.06 | 21.18 | 41,439 | -0.15(-0.68%) |
Oct 25, 2010 | 21.36 | 21.36 | 21.32 | 21.33 | 2,490 | +0.12(+0.55%) |
Oct 22, 2010 | 21.16 | 21.22 | 21.16 | 21.21 | 39,981 | +0.09(+0.45%) |
Oct 21, 2010 | 21.20 | 21.20 | 21.06 | 21.12 | 7,741 | +0.05(+0.23%) |
Oct 20, 2010 | 20.95 | 21.14 | 20.95 | 21.07 | 8,129 | +0.27(+1.28%) |
Oct 19, 2010 | 20.92 | 21.00 | 20.80 | 20.80 | 3,395 | -0.36(-1.71%) |
Oct 18, 2010 | 21.05 | 21.17 | 21.00 | 21.17 | 26,456 | +0.15(+0.71%) |
Oct 15, 2010 | 21.13 | 21.13 | 20.93 | 21.02 | 4,451 | +0.07(+0.31%) |
Oct 14, 2010 | 20.99 | 21.00 | 20.88 | 20.95 | 8,641 | -0.10(-0.47%) |
Oct 13, 2010 | 20.98 | 21.10 | 20.98 | 21.05 | 21,585 | +0.16(+0.77%) |
Oct 12, 2010 | 20.73 | 20.91 | 20.61 | 20.89 | 40,415 | +0.16(+0.77%) |
Oct 11, 2010 | 20.79 | 20.79 | 20.72 | 20.73 | 7,573 | -0.06(-0.30%) |
Oct 08, 2010 | 20.79 | 20.79 | 20.69 | 20.79 | 7,631 | +0.21(+1.00%) |
Oct 07, 2010 | 20.70 | 20.70 | 20.52 | 20.59 | 7,987 | +0.01(+0.04%) |
Oct 06, 2010 | 20.61 | 20.63 | 20.55 | 20.58 | 4,773 | -0.07(-0.32%) |
Oct 05, 2010 | 20.42 | 20.67 | 20.42 | 20.64 | 33,847 | +0.42(+2.09%) |
Oct 04, 2010 | 20.41 | 20.41 | 20.18 | 20.22 | 10,395 | -0.20(-0.98%) |
Oct 01, 2010 | 20.42 | 20.45 | 20.33 | 20.42 | 7,146 | +0.07(+0.34%) |
Sep 30, 2010 | 20.49 | 20.56 | 20.34 | 20.35 | 9,673 | -0.00(-0.01%) |
Sep 29, 2010 | 20.36 | 20.45 | 20.35 | 20.35 | 11,934 | -0.04(-0.19%) |
Sep 28, 2010 | 20.29 | 20.39 | 20.21 | 20.39 | 20,349 | +0.08(+0.38%) |
Sep 27, 2010 | 20.38 | 20.43 | 20.32 | 20.32 | 5,736 | -0.07(-0.34%) |
Sep 24, 2010 | 20.27 | 20.40 | 20.27 | 20.38 | 9,556 | +0.44(+2.20%) |
Sep 23, 2010 | 19.97 | 20.15 | 19.95 | 19.95 | 10,153 | -0.20(-0.99%) |
Sep 22, 2010 | 20.18 | 20.18 | 20.09 | 20.15 | 6,042 | -0.11(-0.56%) |
Sep 21, 2010 | 20.29 | 20.34 | 20.22 | 20.26 | 12,749 | -0.07(-0.34%) |
Sep 20, 2010 | 20.00 | 20.33 | 20.00 | 20.33 | 12,350 | +0.35(+1.74%) |
Sep 17, 2010 | 19.98 | 20.08 | 19.97 | 19.98 | 23,114 | +0.01(+0.06%) |
Sep 15, 2010 | 19.85 | 19.97 | 19.80 | 19.97 | 4,072 | +0.02(+0.08%) |
Sep 14, 2010 | 19.87 | 19.98 | 19.87 | 19.95 | 7,020 | +0.06(+0.31%) |
Sep 13, 2010 | 19.86 | 19.90 | 19.82 | 19.89 | 15,079 | +0.23(+1.18%) |
Sep 10, 2010 | 19.57 | 19.66 | 19.57 | 19.66 | 9,421 | +0.10(+0.50%) |
Sep 09, 2010 | 19.67 | 19.67 | 19.54 | 19.56 | 6,647 | +0.08(+0.40%) |
Sep 08, 2010 | 19.51 | 19.53 | 19.48 | 19.48 | 4,280 | +0.08(+0.40%) |
Sep 07, 2010 | 19.51 | 19.51 | 19.39 | 19.40 | 5,170 | -0.16(-0.80%) |
Sep 03, 2010 | 19.59 | 19.65 | 19.50 | 19.56 | 12,864 | +0.24(+1.23%) |
Sep 02, 2010 | 19.28 | 19.34 | 19.28 | 19.32 | 6,101 | +0.20(+1.04%) |
Sep 01, 2010 | 18.87 | 19.15 | 18.86 | 19.12 | 14,158 | +0.55(+2.96%) |
Aug 31, 2010 | 18.56 | 18.72 | 18.54 | 18.57 | 460,118 | -0.08(-0.45%) |
Aug 30, 2010 | 18.88 | 18.90 | 18.66 | 18.66 | 8,993 | -0.21(-1.12%) |
Aug 27, 2010 | 18.87 | 18.88 | 18.63 | 18.87 | 7,130 | +0.25(+1.36%) |
Aug 26, 2010 | 18.85 | 18.85 | 18.62 | 18.62 | 15,645 | -0.18(-0.93%) |
Aug 25, 2010 | 18.60 | 18.79 | 18.46 | 18.79 | 18,586 | +0.06(+0.33%) |
Aug 24, 2010 | 18.79 | 18.79 | 18.70 | 18.73 | 15,589 | -0.30(-1.59%) |
Aug 23, 2010 | 19.18 | 19.18 | 19.03 | 19.03 | 40,490 | -0.02(-0.13%) |
Aug 20, 2010 | 19.05 | 19.06 | 18.93 | 19.06 | 23,751 | -0.06(-0.32%) |
Aug 19, 2010 | 19.27 | 19.27 | 19.09 | 19.12 | 18,789 | -0.34(-1.76%) |
Aug 18, 2010 | 19.38 | 19.51 | 19.33 | 19.46 | 14,687 | +0.05(+0.25%) |
Aug 17, 2010 | 19.32 | 19.52 | 19.30 | 19.41 | 25,249 | +0.29(+1.49%) |
Aug 16, 2010 | 19.07 | 19.20 | 19.07 | 19.13 | 6,853 | -0.09(-0.49%) |
Aug 13, 2010 | 19.22 | 19.27 | 19.19 | 19.22 | 11,149 | -0.04(-0.23%) |
Aug 12, 2010 | 19.08 | 19.30 | 19.08 | 19.27 | 8,169 | -0.12(-0.61%) |
Aug 11, 2010 | 19.62 | 19.62 | 19.38 | 19.38 | 35,031 | -0.53(-2.68%) |
Aug 10, 2010 | 19.81 | 19.98 | 19.77 | 19.92 | 9,885 | -0.07(-0.37%) |
Aug 09, 2010 | 19.98 | 19.99 | 19.98 | 19.99 | 1,323 | +0.10(+0.51%) |
Aug 06, 2010 | 19.89 | 19.89 | 19.67 | 19.89 | 18,008 | -0.07(-0.37%) |
Aug 05, 2010 | 19.94 | 19.99 | 19.92 | 19.96 | 14,004 | -0.03(-0.16%) |
Aug 04, 2010 | 19.98 | 20.00 | 19.88 | 20.00 | 4,089 | +0.10(+0.51%) |
Aug 03, 2010 | 19.98 | 19.98 | 19.89 | 19.89 | 12,232 | -0.08(-0.41%) |
Aug 02, 2010 | 19.81 | 20.00 | 19.81 | 19.98 | 1,918 | +0.40(+2.02%) |
Jul 30, 2010 | 19.58 | 19.66 | 19.38 | 19.58 | 13,452 | +0.00(+0.00%) |
Jul 29, 2010 | 19.83 | 19.83 | 19.49 | 19.58 | 107,595 | -0.13(-0.64%) |
Jul 28, 2010 | 19.80 | 19.82 | 19.70 | 19.71 | 13,925 | -0.13(-0.66%) |
Jul 27, 2010 | 19.98 | 19.98 | 19.80 | 19.84 | 30,576 | -0.02(-0.12%) |
Jul 26, 2010 | 19.68 | 19.86 | 19.68 | 19.86 | 29,032 | +0.24(+1.25%) |
Jul 23, 2010 | 19.36 | 19.62 | 19.36 | 19.62 | 94,561 | +0.17(+0.86%) |
Jul 22, 2010 | 19.30 | 19.52 | 19.30 | 19.45 | 13,545 | +0.42(+2.19%) |
Jul 21, 2010 | 19.43 | 19.43 | 19.02 | 19.03 | 14,837 | -0.24(-1.27%) |
Jul 20, 2010 | 18.88 | 19.28 | 18.88 | 19.28 | 19,593 | +0.18(+0.92%) |
Jul 19, 2010 | 19.04 | 19.12 | 18.98 | 19.10 | 17,326 | +0.11(+0.58%) |
Jul 16, 2010 | 18.99 | 19.24 | 18.99 | 18.99 | 12,154 | -0.56(-2.88%) |
Jul 15, 2010 | 19.45 | 19.56 | 19.28 | 19.56 | 13,467 | +0.04(+0.23%) |
Jul 14, 2010 | 19.49 | 19.59 | 19.40 | 19.51 | 19,419 | -0.01(-0.04%) |
Jul 13, 2010 | 19.40 | 19.57 | 19.40 | 19.52 | 13,800 | +0.31(+1.59%) |
Jul 12, 2010 | 19.17 | 19.23 | 19.12 | 19.21 | 23,872 | +0.01(+0.06%) |
Jul 09, 2010 | 19.20 | 19.20 | 19.09 | 19.20 | 9,688 | +0.12(+0.62%) |
Jul 08, 2010 | 19.03 | 19.08 | 18.92 | 19.08 | 6,197 | +0.18(+0.97%) |
Jul 07, 2010 | 18.60 | 18.92 | 18.59 | 18.90 | 10,904 | +0.65(+3.56%) |
Jul 06, 2010 | 18.43 | 18.54 | 18.16 | 18.25 | 20,686 | -0.00(-0.00%) |
Jul 02, 2010 | 18.25 | 18.42 | 18.18 | 18.25 | 14,398 | -0.08(-0.44%) |
Jul 01, 2010 | 18.39 | 18.39 | 18.08 | 18.33 | 23,168 | -0.05(-0.27%) |
Jun 30, 2010 | 18.60 | 18.65 | 18.35 | 18.38 | 16,741 | -0.18(-0.97%) |
Jun 29, 2010 | 18.90 | 18.92 | 18.49 | 18.56 | 25,359 | -0.67(-3.50%) |
Jun 25, 2010 | 19.23 | 19.29 | 19.12 | 19.23 | 15,641 | +0.11(+0.60%) |
Jun 24, 2010 | 19.38 | 19.38 | 19.11 | 19.12 | 11,460 | -0.38(-1.96%) |
Jun 23, 2010 | 19.48 | 19.57 | 19.35 | 19.50 | 6,335 | -0.02(-0.08%) |
Jun 22, 2010 | 19.81 | 19.92 | 19.52 | 19.52 | 15,054 | -0.29(-1.46%) |
Jun 21, 2010 | 20.17 | 20.17 | 19.74 | 19.81 | 14,094 | -0.11(-0.55%) |
Jun 18, 2010 | 19.92 | 19.95 | 19.86 | 19.92 | 13,086 | +0.02(+0.10%) |
Jun 17, 2010 | 19.80 | 19.89 | 19.74 | 19.89 | 14,852 | +0.04(+0.18%) |
Jun 16, 2010 | 19.78 | 19.89 | 19.72 | 19.86 | 29,338 | +0.02(+0.10%) |
Jun 15, 2010 | 19.52 | 19.85 | 19.52 | 19.84 | 23,576 | +0.43(+2.20%) |
Jun 14, 2010 | 19.52 | 19.64 | 19.38 | 19.41 | 14,913 | -0.01(-0.04%) |
Jun 11, 2010 | 19.19 | 19.43 | 19.18 | 19.42 | 63,952 | +0.10(+0.53%) |
Jun 10, 2010 | 19.11 | 19.33 | 19.09 | 19.32 | 27,309 | +0.55(+2.95%) |
Jun 09, 2010 | 19.01 | 19.12 | 18.76 | 18.76 | 20,494 | -0.10(-0.52%) |
Jun 08, 2010 | 18.74 | 18.86 | 18.54 | 18.86 | 46,736 | +0.11(+0.56%) |
Jun 07, 2010 | 18.95 | 19.06 | 18.72 | 18.76 | 27,038 | -0.17(-0.90%) |
Jun 04, 2010 | 18.93 | 19.35 | 18.90 | 18.93 | 24,281 | -0.67(-3.42%) |
Jun 03, 2010 | 19.57 | 19.61 | 19.42 | 19.60 | 17,390 | +0.09(+0.46%) |
Jun 02, 2010 | 19.10 | 19.51 | 19.10 | 19.51 | 13,556 | +0.46(+2.41%) |
Jun 01, 2010 | 19.23 | 19.41 | 19.05 | 19.05 | 56,426 | -0.41(-2.13%) |
May 28, 2010 | 19.46 | 19.57 | 19.31 | 19.46 | 14,407 | -0.11(-0.58%) |
May 27, 2010 | 19.37 | 19.58 | 19.37 | 19.58 | 15,275 | +0.59(+3.13%) |
May 26, 2010 | 19.24 | 19.39 | 18.98 | 18.98 | 50,034 | -0.10(-0.54%) |
May 25, 2010 | 18.63 | 19.10 | 18.60 | 19.09 | 24,768 | -0.02(-0.12%) |
May 24, 2010 | 19.21 | 19.38 | 19.11 | 19.11 | 26,773 | -0.23(-1.18%) |
May 21, 2010 | 18.79 | 19.36 | 18.65 | 19.34 | 31,689 | +0.24(+1.26%) |
May 20, 2010 | 19.42 | 19.49 | 19.10 | 19.10 | 32,356 | -0.73(-3.69%) |
May 19, 2010 | 19.82 | 19.97 | 19.66 | 19.83 | 51,438 | -0.11(-0.53%) |
May 18, 2010 | 20.37 | 20.37 | 19.89 | 19.94 | 29,788 | -0.26(-1.31%) |
May 17, 2010 | 20.22 | 20.27 | 19.83 | 20.20 | 54,813 | +0.02(+0.10%) |
May 14, 2010 | 20.18 | 20.42 | 20.02 | 20.18 | 24,065 | -0.48(-2.30%) |
May 13, 2010 | 20.74 | 20.81 | 20.57 | 20.66 | 25,226 | -0.18(-0.86%) |
May 12, 2010 | 20.59 | 20.83 | 20.59 | 20.83 | 9,636 | +0.29(+1.40%) |
May 11, 2010 | 20.68 | 20.72 | 20.54 | 20.55 | 11,910 | -0.04(-0.22%) |
May 10, 2010 | 20.56 | 20.59 | 20.44 | 20.59 | 18,428 | +0.89(+4.50%) |
May 07, 2010 | 19.94 | 20.06 | 19.44 | 19.70 | 49,884 | -0.32(-1.60%) |
May 06, 2010 | 20.70 | 20.70 | 0.0569 | 20.02 | 79,601 | -0.63(-3.05%) |
May 05, 2010 | 20.69 | 20.78 | 20.61 | 20.66 | 17,577 | -0.15(-0.70%) |
May 04, 2010 | 20.95 | 20.95 | 20.71 | 20.80 | 10,472 | -0.49(-2.30%) |
May 03, 2010 | 21.17 | 21.33 | 21.16 | 21.29 | 18,450 | +0.22(+1.04%) |
Apr 30, 2010 | 21.39 | 21.41 | 21.07 | 21.07 | 5,312 | -0.32(-1.48%) |
Apr 29, 2010 | 21.27 | 21.44 | 21.27 | 21.39 | 15,275 | +0.21(+0.98%) |
Apr 28, 2010 | 21.12 | 21.19 | 21.07 | 21.18 | 17,774 | -0.00(-0.02%) |
Apr 27, 2010 | 21.39 | 21.48 | 21.11 | 21.18 | 83,851 | -0.34(-1.57%) |
Apr 26, 2010 | 21.58 | 21.63 | 21.52 | 21.52 | 12,267 | -0.06(-0.28%) |
Apr 23, 2010 | 21.46 | 21.58 | 21.43 | 21.58 | 34,606 | +0.09(+0.44%) |
Apr 22, 2010 | 21.21 | 21.49 | 21.20 | 21.49 | 5,787 | +0.11(+0.51%) |
Apr 21, 2010 | 21.49 | 21.53 | 21.32 | 21.38 | 14,045 | -0.09(-0.42%) |
Apr 20, 2010 | 21.41 | 21.48 | 21.38 | 21.47 | 19,262 | +0.18(+0.86%) |
Apr 19, 2010 | 21.19 | 21.29 | 21.12 | 21.29 | 11,008 | -0.01(-0.04%) |
Apr 16, 2010 | 21.49 | 21.49 | 21.17 | 21.29 | 35,582 | -0.27(-1.24%) |
Apr 15, 2010 | 21.53 | 21.58 | 21.50 | 21.56 | 25,609 | +0.04(+0.21%) |
Apr 14, 2010 | 21.35 | 21.52 | 21.35 | 21.52 | 10,068 | +0.25(+1.19%) |
Apr 13, 2010 | 21.23 | 21.29 | 21.16 | 21.26 | 15,996 | +0.01(+0.05%) |
Apr 12, 2010 | 21.24 | 21.28 | 21.22 | 21.25 | 4,800 | +0.08(+0.38%) |
Apr 09, 2010 | 21.14 | 21.17 | 21.09 | 21.17 | 28,103 | +0.08(+0.37%) |
Apr 08, 2010 | 20.93 | 21.11 | 20.93 | 21.09 | 11,502 | +0.09(+0.41%) |
Apr 07, 2010 | 21.07 | 21.10 | 20.96 | 21.01 | 8,165 | -0.11(-0.52%) |
Apr 06, 2010 | 21.10 | 21.14 | 21.09 | 21.12 | 4,353 | +0.03(+0.16%) |
Apr 05, 2010 | 20.99 | 21.09 | 20.99 | 21.09 | 17,732 | +0.17(+0.84%) |