Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.23 | 24.50 | 24.19 | 24.34 | 385,339 | +0.01(+0.04%) |
Mar 30, 2011 | 24.68 | 24.80 | 24.22 | 24.33 | 877,087 | -0.27(-1.11%) |
Mar 29, 2011 | 24.40 | 24.77 | 24.36 | 24.61 | 311,406 | +0.22(+0.92%) |
Mar 28, 2011 | 24.26 | 24.81 | 24.20 | 24.38 | 376,008 | +0.04(+0.16%) |
Mar 25, 2011 | 24.68 | 24.88 | 23.81 | 24.34 | 767,525 | -0.26(-1.07%) |
Mar 24, 2011 | 25.42 | 25.57 | 24.59 | 24.61 | 753,069 | -0.71(-2.80%) |
Mar 23, 2011 | 25.11 | 25.53 | 25.03 | 25.31 | 970,920 | +0.11(+0.42%) |
Mar 22, 2011 | 25.65 | 25.97 | 25.18 | 25.21 | 545,409 | -0.50(-1.93%) |
Mar 21, 2011 | 25.62 | 25.78 | 25.49 | 25.70 | 729,772 | +0.57(+2.28%) |
Mar 18, 2011 | 25.84 | 25.97 | 25.13 | 25.13 | 1,346,348 | -0.28(-1.11%) |
Mar 17, 2011 | 25.78 | 25.78 | 25.29 | 25.41 | 426,278 | +0.03(+0.11%) |
Mar 16, 2011 | 25.32 | 25.79 | 25.14 | 25.38 | 789,602 | -0.01(-0.04%) |
Mar 15, 2011 | 25.38 | 25.66 | 25.24 | 25.39 | 713,244 | -0.27(-1.06%) |
Mar 14, 2011 | 25.92 | 26.41 | 25.58 | 25.66 | 475,175 | -0.35(-1.34%) |
Mar 11, 2011 | 26.04 | 26.34 | 25.94 | 26.01 | 650,243 | -0.08(-0.30%) |
Mar 10, 2011 | 25.97 | 26.87 | 25.97 | 26.09 | 1,028,740 | -0.13(-0.48%) |
Mar 09, 2011 | 26.09 | 27.20 | 25.97 | 26.22 | 1,680,383 | +0.07(+0.26%) |
Mar 08, 2011 | 25.36 | 26.28 | 25.36 | 26.15 | 1,195,786 | +0.67(+2.63%) |
Mar 07, 2011 | 25.92 | 26.07 | 25.04 | 25.48 | 1,398,692 | -1.15(-4.30%) |
Mar 04, 2011 | 25.87 | 26.69 | 24.98 | 26.63 | 1,911,698 | +0.74(+2.85%) |
Mar 03, 2011 | 25.64 | 26.03 | 25.13 | 25.89 | 1,014,568 | +0.40(+1.56%) |
Mar 02, 2011 | 24.96 | 26.57 | 24.82 | 25.49 | 2,162,242 | +1.04(+4.25%) |
Mar 01, 2011 | 26.31 | 26.35 | 24.36 | 24.45 | 1,306,682 | -1.55(-5.97%) |
Feb 28, 2011 | 27.30 | 27.83 | 25.64 | 26.00 | 3,049,026 | -0.86(-3.22%) |
Feb 25, 2011 | 27.20 | 27.20 | 26.74 | 26.87 | 740,327 | -0.03(-0.11%) |
Feb 24, 2011 | 26.95 | 27.14 | 26.66 | 26.90 | 820,119 | +0.17(+0.62%) |
Feb 23, 2011 | 27.22 | 27.33 | 26.64 | 26.73 | 1,102,147 | -0.35(-1.29%) |
Feb 22, 2011 | 27.18 | 27.36 | 26.89 | 27.08 | 1,023,648 | -0.20(-0.75%) |
Feb 18, 2011 | 27.09 | 27.52 | 27.03 | 27.29 | 2,173,345 | +0.30(+1.12%) |
Feb 17, 2011 | 26.45 | 27.08 | 26.29 | 26.98 | 1,500,393 | +0.41(+1.53%) |
Feb 16, 2011 | 26.16 | 26.66 | 25.44 | 26.58 | 1,665,148 | +0.85(+3.32%) |
Feb 15, 2011 | 25.39 | 26.30 | 25.17 | 25.72 | 2,534,706 | +0.42(+1.65%) |
Feb 14, 2011 | 25.04 | 25.65 | 24.81 | 25.30 | 3,324,425 | -0.62(-2.40%) |
Feb 11, 2011 | 25.96 | 26.10 | 25.49 | 25.93 | 1,523,162 | +0.32(+1.25%) |
Feb 10, 2011 | 25.81 | 26.46 | 25.40 | 25.61 | 2,087,050 | -0.61(-2.33%) |
Feb 09, 2011 | 29.35 | 29.37 | 25.59 | 26.22 | 3,874,404 | -1.99(-7.06%) |
Feb 08, 2011 | 28.44 | 28.58 | 27.47 | 28.21 | 1,050,766 | -0.29(-1.02%) |
Feb 07, 2011 | 27.53 | 29.44 | 27.52 | 28.50 | 2,414,076 | +2.21(+8.42%) |
Feb 04, 2011 | 27.09 | 27.35 | 26.29 | 26.29 | 623,905 | -0.26(-0.99%) |
Feb 03, 2011 | 26.54 | 26.63 | 25.88 | 26.55 | 723,823 | -0.01(-0.04%) |
Feb 02, 2011 | 27.38 | 28.15 | 26.38 | 26.56 | 1,498,658 | -0.63(-2.32%) |
Feb 01, 2011 | 28.04 | 29.35 | 26.98 | 27.19 | 1,357,770 | +0.57(+2.15%) |
Jan 31, 2011 | 26.22 | 27.35 | 26.22 | 26.62 | 1,547,650 | +0.40(+1.52%) |
Jan 28, 2011 | 28.61 | 29.07 | 25.87 | 26.22 | 1,710,450 | -2.40(-8.38%) |
Jan 27, 2011 | 29.00 | 29.46 | 28.39 | 28.62 | 2,317,995 | -0.03(-0.10%) |
Jan 26, 2011 | 27.08 | 29.42 | 27.00 | 28.65 | 2,491,755 | +1.70(+6.31%) |
Jan 25, 2011 | 26.80 | 26.95 | 26.67 | 26.95 | 1,083,357 | +0.05(+0.18%) |
Jan 24, 2011 | 27.16 | 27.16 | 26.70 | 26.90 | 882,158 | +0.00(+0.00%) |
Jan 21, 2011 | 27.20 | 27.31 | 26.78 | 26.90 | 1,184,643 | +0.17(+0.65%) |
Jan 20, 2011 | 26.38 | 27.41 | 26.13 | 26.72 | 1,855,373 | +0.50(+1.93%) |
Jan 19, 2011 | 26.39 | 26.60 | 25.98 | 26.22 | 2,574,028 | +0.19(+0.75%) |
Jan 18, 2011 | 25.17 | 26.11 | 24.76 | 26.02 | 1,742,765 | +1.50(+6.10%) |
Jan 14, 2011 | 24.51 | 24.69 | 24.32 | 24.53 | 1,082,602 | +0.03(+0.12%) |
Jan 13, 2011 | 24.13 | 24.68 | 24.12 | 24.50 | 1,481,360 | +0.22(+0.92%) |
Jan 12, 2011 | 22.95 | 24.95 | 22.88 | 24.28 | 2,761,333 | +1.66(+7.34%) |
Jan 11, 2011 | 20.88 | 22.81 | 20.88 | 22.62 | 3,864,488 | +0.21(+0.95%) |
Jan 10, 2011 | 22.21 | 22.94 | 22.14 | 22.40 | 1,452,738 | +0.02(+0.09%) |
Jan 07, 2011 | 22.39 | 22.68 | 22.29 | 22.38 | 1,991,836 | -0.01(-0.04%) |
Jan 06, 2011 | 21.46 | 22.61 | 21.38 | 22.39 | 1,785,882 | +0.82(+3.78%) |
Jan 05, 2011 | 21.32 | 21.84 | 21.11 | 21.58 | 660,960 | +0.14(+0.63%) |
Jan 04, 2011 | 21.62 | 21.71 | 21.08 | 21.44 | 1,080,956 | -0.12(-0.54%) |
Jan 03, 2011 | 21.48 | 21.63 | 21.28 | 21.56 | 896,058 | +0.34(+1.60%) |
Dec 31, 2010 | 21.28 | 21.49 | 21.00 | 21.22 | 657,338 | -0.05(-0.23%) |
Dec 30, 2010 | 21.65 | 21.73 | 21.21 | 21.27 | 602,266 | -0.48(-2.19%) |
Dec 29, 2010 | 21.82 | 21.82 | 21.49 | 21.74 | 778,679 | +0.26(+1.22%) |
Dec 28, 2010 | 21.51 | 21.75 | 21.34 | 21.48 | 705,173 | +0.14(+0.64%) |
Dec 27, 2010 | 21.29 | 21.41 | 21.04 | 21.34 | 491,765 | -0.02(-0.09%) |
Dec 23, 2010 | 21.95 | 21.95 | 21.14 | 21.36 | 914,987 | -0.31(-1.43%) |
Dec 22, 2010 | 20.92 | 21.93 | 20.83 | 21.67 | 1,185,990 | +0.85(+4.10%) |
Dec 21, 2010 | 20.81 | 20.90 | 20.52 | 20.82 | 743,573 | -0.01(-0.05%) |
Dec 20, 2010 | 20.94 | 21.01 | 20.41 | 20.83 | 1,179,827 | +0.17(+0.85%) |
Dec 17, 2010 | 19.62 | 21.41 | 19.42 | 20.65 | 3,885,021 | +1.07(+5.45%) |
Dec 16, 2010 | 19.25 | 19.84 | 19.00 | 19.59 | 3,288,209 | +0.74(+3.92%) |
Dec 15, 2010 | 17.37 | 19.47 | 17.28 | 18.85 | 7,283,960 | +1.56(+9.04%) |
Dec 14, 2010 | 17.15 | 17.55 | 17.08 | 17.28 | 550,119 | +0.22(+1.31%) |
Dec 13, 2010 | 17.86 | 17.96 | 17.03 | 17.06 | 1,266,157 | -0.71(-3.99%) |
Dec 10, 2010 | 17.28 | 18.00 | 17.26 | 17.77 | 972,601 | +0.52(+3.04%) |
Dec 09, 2010 | 17.60 | 17.60 | 17.19 | 17.25 | 759,999 | -0.24(-1.39%) |
Dec 08, 2010 | 17.58 | 17.70 | 17.30 | 17.49 | 583,133 | -0.15(-0.83%) |
Dec 07, 2010 | 18.13 | 18.21 | 17.33 | 17.63 | 925,257 | -0.32(-1.79%) |
Dec 06, 2010 | 18.12 | 18.14 | 17.77 | 17.95 | 572,955 | -0.14(-0.75%) |
Dec 03, 2010 | 17.95 | 18.13 | 17.71 | 18.09 | 752,132 | -0.01(-0.05%) |
Dec 02, 2010 | 17.41 | 18.10 | 17.31 | 18.10 | 1,386,040 | +0.82(+4.72%) |
Dec 01, 2010 | 17.33 | 17.43 | 17.03 | 17.28 | 1,016,932 | +0.19(+1.14%) |
Nov 30, 2010 | 16.73 | 17.26 | 16.71 | 17.09 | 1,345,185 | +0.23(+1.38%) |
Nov 29, 2010 | 16.64 | 17.02 | 16.60 | 16.86 | 1,323,764 | +0.11(+0.64%) |
Nov 26, 2010 | 16.68 | 16.82 | 16.59 | 16.75 | 265,975 | -0.11(-0.63%) |
Nov 24, 2010 | 16.76 | 16.86 | 16.86 | 16.86 | 1,155,850 | -0.18(-1.08%) |
Nov 23, 2010 | 16.89 | 17.36 | 16.75 | 17.04 | 1,191,975 | +0.02(+0.11%) |
Nov 22, 2010 | 17.14 | 17.31 | 16.95 | 17.02 | 1,023,784 | -0.38(-2.18%) |
Nov 19, 2010 | 17.40 | 17.45 | 17.17 | 17.40 | 1,124,819 | +0.01(+0.06%) |
Nov 18, 2010 | 17.39 | 17.53 | 17.20 | 17.39 | 1,183,276 | +0.42(+2.46%) |
Nov 17, 2010 | 17.42 | 17.71 | 16.91 | 16.97 | 1,691,569 | -0.43(-2.46%) |
Nov 16, 2010 | 18.46 | 18.46 | 17.24 | 17.40 | 3,090,699 | -1.09(-5.88%) |
Nov 15, 2010 | 19.12 | 19.13 | 18.45 | 18.49 | 1,183,599 | -0.54(-2.86%) |
Nov 12, 2010 | 19.18 | 19.29 | 18.82 | 19.03 | 801,982 | -0.24(-1.26%) |
Nov 11, 2010 | 18.93 | 19.50 | 18.82 | 19.27 | 696,027 | +0.20(+1.07%) |
Nov 10, 2010 | 19.15 | 19.32 | 18.94 | 19.07 | 996,132 | -0.07(-0.35%) |
Nov 09, 2010 | 19.37 | 19.69 | 19.08 | 19.14 | 1,897,819 | -0.79(-3.95%) |
Nov 08, 2010 | 19.87 | 20.00 | 18.94 | 19.93 | 1,970,243 | +0.06(+0.29%) |
Nov 05, 2010 | 19.61 | 19.90 | 18.73 | 19.87 | 2,411,192 | +0.28(+1.44%) |
Nov 04, 2010 | 19.41 | 19.59 | 19.18 | 19.59 | 1,217,962 | +0.50(+2.59%) |
Nov 03, 2010 | 19.01 | 19.38 | 18.91 | 19.09 | 1,425,157 | +0.21(+1.13%) |
Nov 02, 2010 | 19.27 | 19.32 | 18.16 | 18.88 | 2,987,750 | -0.06(-0.31%) |
Nov 01, 2010 | 19.87 | 19.87 | 18.72 | 18.93 | 2,968,628 | -0.67(-3.42%) |
Oct 29, 2010 | 19.85 | 19.96 | 19.60 | 19.60 | 891,883 | -0.27(-1.37%) |
Oct 28, 2010 | 20.07 | 20.07 | 19.66 | 19.88 | 587,389 | +0.08(+0.39%) |
Oct 27, 2010 | 19.84 | 19.86 | 19.54 | 19.80 | 928,865 | -0.19(-0.97%) |
Oct 25, 2010 | 20.12 | 20.27 | 19.86 | 19.99 | 1,516,666 | +0.22(+1.13%) |
Oct 22, 2010 | 19.78 | 19.84 | 19.62 | 19.77 | 400,416 | +0.03(+0.15%) |
Oct 21, 2010 | 19.95 | 20.15 | 19.58 | 19.74 | 1,111,616 | -0.15(-0.73%) |
Oct 20, 2010 | 19.92 | 20.05 | 19.75 | 19.89 | 1,380,342 | -0.02(-0.10%) |
Oct 19, 2010 | 20.31 | 20.32 | 19.67 | 19.91 | 2,423,672 | -0.47(-2.29%) |
Oct 18, 2010 | 20.07 | 20.54 | 19.63 | 20.37 | 2,360,431 | +0.41(+2.04%) |
Oct 15, 2010 | 19.44 | 20.57 | 19.27 | 19.96 | 4,815,016 | +0.80(+4.15%) |
Oct 14, 2010 | 21.22 | 21.22 | 18.99 | 19.17 | 9,936,921 | -2.35(-10.92%) |
Oct 13, 2010 | 23.99 | 24.49 | 21.12 | 21.52 | 13,212,578 | -2.31(-9.70%) |
Oct 12, 2010 | 23.65 | 23.85 | 23.47 | 23.83 | 728,738 | +0.06(+0.25%) |
Oct 11, 2010 | 24.30 | 24.41 | 23.64 | 23.77 | 642,778 | -0.48(-1.96%) |
Oct 08, 2010 | 24.25 | 24.38 | 24.09 | 24.25 | 480,789 | -0.01(-0.04%) |
Oct 07, 2010 | 24.32 | 24.34 | 24.00 | 24.26 | 566,627 | +0.10(+0.40%) |
Oct 06, 2010 | 23.85 | 24.24 | 23.82 | 24.16 | 752,109 | +0.23(+0.97%) |
Oct 05, 2010 | 24.24 | 24.28 | 23.82 | 23.93 | 858,088 | -0.08(-0.32%) |
Oct 04, 2010 | 24.58 | 24.65 | 23.94 | 24.00 | 507,649 | -0.56(-2.29%) |
Oct 01, 2010 | 24.57 | 24.58 | 24.19 | 24.57 | 625,350 | +0.42(+1.73%) |
Sep 30, 2010 | 23.82 | 24.22 | 23.53 | 24.15 | 799,192 | +0.70(+2.98%) |
Sep 29, 2010 | 23.85 | 23.85 | 23.30 | 23.45 | 772,094 | -0.40(-1.67%) |
Sep 28, 2010 | 24.17 | 24.18 | 23.70 | 23.85 | 5,208 | -0.34(-1.40%) |
Sep 27, 2010 | 24.86 | 24.91 | 24.14 | 24.19 | 670,421 | -0.65(-2.62%) |
Sep 24, 2010 | 24.17 | 24.85 | 23.99 | 24.84 | 763,886 | +1.11(+4.66%) |
Sep 23, 2010 | 23.96 | 24.28 | 23.68 | 23.73 | 484,813 | -0.45(-1.85%) |
Sep 22, 2010 | 24.74 | 24.90 | 24.17 | 24.18 | 550,938 | -0.57(-2.31%) |
Sep 21, 2010 | 25.03 | 25.19 | 24.67 | 24.75 | 596,083 | -0.21(-0.86%) |
Sep 20, 2010 | 23.80 | 24.99 | 23.80 | 24.96 | 792,643 | +1.24(+5.24%) |
Sep 17, 2010 | 23.72 | 24.04 | 23.47 | 23.72 | 627,034 | -0.37(-1.53%) |
Sep 15, 2010 | 24.35 | 24.38 | 23.90 | 24.09 | 873,835 | -0.29(-1.19%) |
Sep 14, 2010 | 24.96 | 25.01 | 24.35 | 24.38 | 737,401 | -0.57(-2.30%) |
Sep 13, 2010 | 25.08 | 25.21 | 24.89 | 24.96 | 589,200 | +0.17(+0.71%) |
Sep 10, 2010 | 24.52 | 24.88 | 24.48 | 24.78 | 354,358 | +0.30(+1.23%) |
Sep 09, 2010 | 24.89 | 24.96 | 24.30 | 24.48 | 916 | -0.23(-0.94%) |
Sep 08, 2010 | 24.81 | 24.96 | 24.58 | 24.71 | 353,949 | -0.06(-0.24%) |
Sep 07, 2010 | 25.23 | 25.25 | 24.72 | 24.77 | 520,252 | -0.54(-2.15%) |
Sep 03, 2010 | 25.14 | 25.41 | 24.87 | 25.31 | 715,532 | +0.46(+1.84%) |
Sep 02, 2010 | 24.23 | 24.89 | 24.01 | 24.86 | 514,560 | +0.63(+2.60%) |
Sep 01, 2010 | 23.70 | 24.29 | 23.48 | 24.23 | 829,735 | +0.91(+3.92%) |
Aug 31, 2010 | 23.30 | 23.64 | 23.26 | 23.31 | 2,471 | -0.33(-1.40%) |
Aug 30, 2010 | 23.69 | 24.19 | 23.55 | 23.64 | 523,667 | -0.16(-0.69%) |
Aug 27, 2010 | 23.81 | 23.81 | 23.06 | 23.81 | 582,656 | +0.25(+1.07%) |
Aug 26, 2010 | 24.02 | 24.05 | 23.40 | 23.56 | 1,284 | -0.35(-1.46%) |
Aug 25, 2010 | 23.35 | 24.00 | 23.22 | 23.91 | 583,780 | +0.48(+2.03%) |
Aug 24, 2010 | 23.80 | 23.92 | 23.39 | 23.43 | 126 | -0.69(-2.86%) |
Aug 23, 2010 | 24.82 | 24.99 | 24.11 | 24.12 | 531,510 | -0.12(-0.48%) |
Aug 20, 2010 | 24.20 | 24.72 | 23.74 | 24.24 | 575,139 | +0.01(+0.04%) |
Aug 19, 2010 | 25.29 | 25.29 | 24.18 | 24.23 | 126 | -1.08(-4.26%) |
Aug 18, 2010 | 25.01 | 25.47 | 24.72 | 25.30 | 453,685 | +0.27(+1.09%) |
Aug 17, 2010 | 24.66 | 25.14 | 24.61 | 25.03 | 549 | +0.77(+3.16%) |
Aug 16, 2010 | 24.21 | 24.61 | 24.03 | 24.27 | 357,933 | +0.12(+0.48%) |
Aug 13, 2010 | 24.15 | 24.66 | 24.15 | 24.15 | 445,261 | -0.49(-1.97%) |
Aug 12, 2010 | 24.50 | 25.11 | 24.42 | 24.63 | 411,902 | -0.25(-1.01%) |
Aug 11, 2010 | 25.37 | 25.43 | 24.69 | 24.89 | 665,355 | -1.06(-4.08%) |
Aug 10, 2010 | 26.04 | 26.07 | 25.54 | 25.95 | 636,939 | -0.27(-1.04%) |
Aug 09, 2010 | 26.07 | 26.25 | 25.83 | 26.22 | 566,112 | +0.27(+1.05%) |
Aug 06, 2010 | 25.95 | 26.39 | 25.75 | 25.95 | 753,931 | -0.18(-0.71%) |
Aug 05, 2010 | 26.32 | 26.45 | 26.01 | 26.13 | 366 | -0.71(-2.64%) |
Aug 04, 2010 | 26.49 | 26.91 | 26.46 | 26.84 | 845,431 | +0.39(+1.47%) |
Aug 03, 2010 | 26.13 | 26.63 | 25.87 | 26.45 | 1,835 | +0.21(+0.81%) |
Aug 02, 2010 | 25.60 | 26.33 | 25.22 | 26.24 | 1,152,002 | +1.19(+4.77%) |
Jul 30, 2010 | 25.04 | 25.24 | 24.58 | 25.04 | 452,135 | -0.11(-0.43%) |
Jul 29, 2010 | 25.24 | 25.41 | 24.55 | 25.15 | 618,339 | +0.22(+0.90%) |
Jul 28, 2010 | 24.93 | 25.55 | 24.80 | 24.93 | 1,280 | -0.36(-1.42%) |
Jul 27, 2010 | 25.29 | 26.02 | 25.15 | 25.29 | 917 | -0.45(-1.74%) |
Jul 26, 2010 | 24.28 | 25.73 | 24.28 | 25.73 | 1,241,587 | +1.51(+6.21%) |
Jul 23, 2010 | 23.94 | 24.26 | 23.69 | 24.23 | 1,103,506 | +0.17(+0.69%) |
Jul 22, 2010 | 24.07 | 24.32 | 23.75 | 24.06 | 1,613,435 | +0.44(+1.85%) |
Jul 21, 2010 | 25.00 | 25.01 | 23.46 | 23.62 | 1,236,761 | -1.15(-4.63%) |
Jul 20, 2010 | 23.88 | 24.96 | 23.79 | 24.77 | 1,201,446 | +0.42(+1.71%) |
Jul 19, 2010 | 24.65 | 24.87 | 24.07 | 24.35 | 913,584 | -0.31(-1.26%) |
Jul 16, 2010 | 24.66 | 25.76 | 24.41 | 24.66 | 1,139,741 | -1.16(-4.48%) |
Jul 15, 2010 | 25.28 | 26.25 | 24.28 | 25.82 | 1,376,223 | +0.68(+2.70%) |
Jul 14, 2010 | 25.48 | 25.48 | 24.80 | 25.14 | 569,425 | -0.26(-1.03%) |
Jul 13, 2010 | 25.20 | 25.55 | 25.02 | 25.40 | 788,795 | +0.40(+1.59%) |
Jul 12, 2010 | 24.70 | 25.14 | 24.36 | 25.00 | 891,505 | +0.36(+1.46%) |
Jul 09, 2010 | 24.64 | 24.75 | 23.16 | 24.64 | 983,225 | +1.32(+5.66%) |
Jul 08, 2010 | 23.51 | 23.84 | 22.85 | 23.32 | 767,232 | +0.09(+0.38%) |
Jul 07, 2010 | 22.34 | 23.24 | 22.20 | 23.24 | 921,385 | +0.90(+4.04%) |
Jul 06, 2010 | 22.33 | 23.40 | 22.14 | 22.33 | 789 | -0.17(-0.73%) |
Jul 02, 2010 | 22.50 | 22.86 | 22.21 | 22.50 | 942,720 | +0.19(+0.87%) |
Jul 01, 2010 | 23.05 | 23.51 | 22.15 | 22.30 | 1,202,226 | -0.18(-0.82%) |
Jun 30, 2010 | 21.69 | 23.30 | 21.69 | 22.49 | 1,649,125 | +0.77(+3.53%) |
Jun 29, 2010 | 21.72 | 21.86 | 21.18 | 21.72 | 554 | -0.49(-2.19%) |
Jun 25, 2010 | 22.21 | 22.23 | 21.00 | 22.21 | 2,257,813 | +0.39(+1.78%) |
Jun 24, 2010 | 22.29 | 22.46 | 21.67 | 21.82 | 1,275,792 | -0.71(-3.15%) |
Jun 23, 2010 | 22.57 | 22.82 | 22.04 | 22.53 | 934,918 | -0.10(-0.43%) |
Jun 22, 2010 | 23.30 | 23.30 | 22.52 | 22.62 | 1,000,901 | -0.59(-2.55%) |
Jun 21, 2010 | 24.24 | 24.27 | 23.05 | 23.22 | 572,971 | -0.61(-2.57%) |
Jun 18, 2010 | 23.83 | 24.39 | 23.71 | 23.83 | 719,151 | -0.31(-1.29%) |
Jun 17, 2010 | 24.04 | 24.36 | 23.45 | 24.14 | 1,644,895 | +0.36(+1.51%) |
Jun 16, 2010 | 24.14 | 24.17 | 23.58 | 23.78 | 411 | -0.69(-2.82%) |
Jun 15, 2010 | 23.26 | 24.53 | 23.24 | 24.47 | 1,103,350 | +1.36(+5.88%) |
Jun 14, 2010 | 23.70 | 23.78 | 22.95 | 23.11 | 1,045,398 | -0.47(-1.98%) |
Jun 11, 2010 | 23.54 | 23.83 | 23.10 | 23.58 | 690,376 | -0.18(-0.78%) |
Jun 10, 2010 | 22.84 | 23.83 | 22.60 | 23.76 | 1,327,066 | +1.25(+5.57%) |
Jun 09, 2010 | 22.66 | 23.56 | 22.18 | 22.51 | 1,561,979 | +0.14(+0.61%) |
Jun 08, 2010 | 21.28 | 22.46 | 20.63 | 22.37 | 2,722,715 | +0.93(+4.35%) |
Jun 07, 2010 | 22.62 | 22.85 | 21.37 | 21.44 | 1,431,152 | -1.04(-4.62%) |
Jun 04, 2010 | 22.48 | 23.84 | 22.40 | 22.48 | 1,899,968 | -1.62(-6.73%) |
Jun 03, 2010 | 24.10 | 24.57 | 23.84 | 24.10 | 1,065 | -0.27(-1.12%) |
Jun 02, 2010 | 24.69 | 24.86 | 24.13 | 24.37 | 1,829,999 | -0.09(-0.36%) |
Jun 01, 2010 | 26.01 | 26.11 | 24.36 | 24.46 | 1,732,541 | -2.39(-8.90%) |
May 28, 2010 | 26.85 | 27.77 | 26.70 | 26.85 | 1,047,729 | -0.91(-3.29%) |
May 27, 2010 | 26.43 | 27.79 | 26.36 | 27.76 | 1,540,895 | +2.22(+8.71%) |
May 26, 2010 | 26.18 | 26.72 | 25.53 | 25.54 | 695,624 | -0.38(-1.46%) |
May 25, 2010 | 25.08 | 25.99 | 24.63 | 25.92 | 690,412 | +0.23(+0.91%) |
May 24, 2010 | 26.35 | 26.76 | 25.66 | 25.68 | 559,919 | -0.74(-2.79%) |
May 21, 2010 | 25.64 | 26.83 | 25.27 | 26.42 | 1,273,695 | +0.64(+2.49%) |
May 20, 2010 | 26.35 | 26.70 | 25.75 | 25.78 | 1,311,511 | -1.92(-6.94%) |
May 19, 2010 | 27.82 | 28.02 | 26.88 | 27.70 | 796,254 | -0.41(-1.45%) |
May 18, 2010 | 27.97 | 28.81 | 27.97 | 28.11 | 1,080,388 | +0.20(+0.73%) |
May 17, 2010 | 28.73 | 28.92 | 27.27 | 27.91 | 1,035,804 | -0.77(-2.68%) |
May 14, 2010 | 28.67 | 29.32 | 28.22 | 28.67 | 1,128,222 | -0.82(-2.77%) |
May 13, 2010 | 30.12 | 30.66 | 29.22 | 29.49 | 934,708 | -0.64(-2.13%) |
May 12, 2010 | 29.83 | 30.52 | 29.83 | 30.13 | 736,297 | +0.32(+1.07%) |
May 11, 2010 | 29.89 | 30.07 | 29.64 | 29.81 | 739,690 | +0.09(+0.29%) |
May 10, 2010 | 29.58 | 29.72 | 29.40 | 29.72 | 1,396,910 | +0.34(+1.16%) |
May 07, 2010 | 29.99 | 30.59 | 29.04 | 29.38 | 1,485,356 | -0.68(-2.26%) |
May 06, 2010 | 30.06 | 32.38 | 28.32 | 30.06 | 102 | -1.22(-3.91%) |
May 05, 2010 | 31.26 | 32.46 | 30.02 | 31.29 | 2,237,469 | +1.11(+3.67%) |
May 04, 2010 | 29.98 | 30.50 | 28.65 | 30.18 | 3,981,127 | -1.34(-4.25%) |
May 03, 2010 | 32.16 | 32.37 | 29.44 | 31.52 | 4,813,871 | -0.56(-1.76%) |
Apr 30, 2010 | 36.21 | 36.32 | 32.08 | 32.08 | 2,701,146 | -3.97(-11.02%) |
Apr 29, 2010 | 34.98 | 36.35 | 34.98 | 36.05 | 884,679 | +1.21(+3.48%) |
Apr 28, 2010 | 34.75 | 35.15 | 34.46 | 34.84 | 538,087 | +0.26(+0.76%) |
Apr 27, 2010 | 35.70 | 35.82 | 34.55 | 34.58 | 747,445 | -1.11(-3.10%) |
Apr 26, 2010 | 35.71 | 36.14 | 35.54 | 35.69 | 582,865 | +0.13(+0.35%) |
Apr 23, 2010 | 34.73 | 35.74 | 34.73 | 35.56 | 517,695 | +0.75(+2.15%) |
Apr 22, 2010 | 34.61 | 34.81 | 34.00 | 34.81 | 604,862 | +0.13(+0.36%) |
Apr 21, 2010 | 34.79 | 34.96 | 34.52 | 34.68 | 425,806 | +0.02(+0.06%) |
Apr 20, 2010 | 34.32 | 34.78 | 34.15 | 34.67 | 509,310 | +0.47(+1.36%) |
Apr 19, 2010 | 33.99 | 34.48 | 33.77 | 34.20 | 413,082 | +0.01(+0.03%) |
Apr 16, 2010 | 34.44 | 34.71 | 33.87 | 34.19 | 545,400 | -0.44(-1.26%) |
Apr 15, 2010 | 34.88 | 34.99 | 34.48 | 34.63 | 479,965 | -0.54(-1.55%) |
Apr 14, 2010 | 33.84 | 35.25 | 33.84 | 35.17 | 756,135 | +1.51(+4.50%) |
Apr 13, 2010 | 33.14 | 33.97 | 32.96 | 33.66 | 641,858 | +0.68(+2.06%) |
Apr 12, 2010 | 33.36 | 33.49 | 32.84 | 32.98 | 281,549 | -0.30(-0.90%) |
Apr 09, 2010 | 32.34 | 33.29 | 32.34 | 33.28 | 506,893 | +0.90(+2.79%) |
Apr 08, 2010 | 32.07 | 32.54 | 32.04 | 32.37 | 246,080 | +0.18(+0.57%) |
Apr 07, 2010 | 32.49 | 32.56 | 32.02 | 32.19 | 504,431 | -0.30(-0.93%) |
Apr 06, 2010 | 32.19 | 32.59 | 31.75 | 32.49 | 487,647 | +0.30(+0.94%) |
Apr 05, 2010 | 31.99 | 32.24 | 31.47 | 32.19 | 436,012 | +0.38(+1.19%) |