Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.54 | 26.84 | 25.54 | 26.72 | 292,024 | +1.22(+4.79%) |
Mar 30, 2011 | 25.44 | 25.65 | 25.44 | 25.50 | 123,598 | +0.10(+0.41%) |
Mar 29, 2011 | 24.94 | 25.40 | 24.94 | 25.40 | 213,130 | +0.33(+1.32%) |
Mar 28, 2011 | 25.10 | 25.28 | 24.91 | 25.07 | 66,027 | +0.08(+0.31%) |
Mar 25, 2011 | 25.07 | 25.34 | 24.85 | 24.99 | 83,419 | +0.10(+0.39%) |
Mar 24, 2011 | 24.77 | 24.98 | 24.53 | 24.89 | 87,976 | +0.33(+1.35%) |
Mar 23, 2011 | 24.26 | 24.84 | 24.07 | 24.56 | 86,464 | +0.21(+0.86%) |
Mar 22, 2011 | 24.69 | 24.74 | 24.15 | 24.35 | 150,106 | -0.30(-1.20%) |
Mar 21, 2011 | 24.66 | 25.04 | 24.53 | 24.65 | 353,415 | -0.05(-0.21%) |
Mar 18, 2011 | 24.05 | 24.72 | 23.99 | 24.70 | 214,934 | +0.89(+3.74%) |
Mar 17, 2011 | 24.30 | 24.88 | 23.79 | 23.81 | 87,974 | -0.03(-0.11%) |
Mar 16, 2011 | 24.19 | 24.29 | 23.64 | 23.84 | 125,429 | -0.41(-1.69%) |
Mar 15, 2011 | 23.74 | 24.55 | 23.74 | 24.25 | 98,473 | -0.28(-1.14%) |
Mar 14, 2011 | 24.67 | 24.81 | 24.37 | 24.53 | 92,486 | -0.45(-1.78%) |
Mar 11, 2011 | 25.30 | 25.38 | 24.69 | 24.97 | 249,190 | -0.32(-1.28%) |
Mar 10, 2011 | 25.28 | 25.68 | 25.13 | 25.29 | 115,107 | -0.41(-1.60%) |
Mar 09, 2011 | 25.93 | 25.93 | 25.40 | 25.70 | 138,071 | -0.39(-1.50%) |
Mar 08, 2011 | 25.55 | 26.33 | 24.82 | 26.10 | 96,760 | +0.62(+2.43%) |
Mar 07, 2011 | 26.09 | 26.09 | 25.26 | 25.48 | 120,399 | -0.61(-2.34%) |
Mar 04, 2011 | 26.38 | 26.38 | 25.71 | 26.09 | 84,093 | -0.32(-1.22%) |
Mar 03, 2011 | 25.57 | 26.53 | 25.57 | 26.41 | 159,566 | +1.13(+4.48%) |
Mar 02, 2011 | 25.05 | 25.45 | 24.81 | 25.28 | 61,465 | +0.17(+0.66%) |
Mar 01, 2011 | 25.77 | 25.89 | 25.00 | 25.11 | 89,162 | -0.68(-2.63%) |
Feb 28, 2011 | 25.91 | 26.00 | 25.45 | 25.79 | 65,045 | -0.21(-0.80%) |
Feb 25, 2011 | 25.72 | 26.32 | 25.66 | 26.00 | 79,518 | +0.27(+1.05%) |
Feb 24, 2011 | 25.55 | 25.99 | 25.28 | 25.73 | 111,506 | +0.35(+1.37%) |
Feb 23, 2011 | 26.27 | 26.27 | 25.17 | 25.38 | 188,041 | -0.83(-3.16%) |
Feb 22, 2011 | 24.63 | 26.83 | 24.63 | 26.21 | 260,038 | -0.73(-2.71%) |
Feb 18, 2011 | 27.26 | 27.26 | 26.78 | 26.94 | 152,214 | -0.15(-0.55%) |
Feb 17, 2011 | 26.57 | 27.36 | 26.45 | 27.09 | 287,504 | -0.76(-2.72%) |
Feb 16, 2011 | 27.80 | 28.12 | 27.64 | 27.85 | 176,107 | +0.23(+0.85%) |
Feb 15, 2011 | 25.68 | 27.85 | 25.68 | 27.61 | 555,814 | +2.57(+10.25%) |
Feb 14, 2011 | 24.87 | 25.30 | 24.55 | 25.04 | 103,915 | +0.14(+0.56%) |
Feb 11, 2011 | 24.34 | 24.92 | 24.09 | 24.90 | 115,868 | +0.59(+2.44%) |
Feb 10, 2011 | 23.88 | 24.43 | 22.93 | 24.31 | 32,526 | +0.21(+0.87%) |
Feb 09, 2011 | 24.22 | 24.36 | 23.96 | 24.10 | 81,618 | -0.23(-0.93%) |
Feb 08, 2011 | 24.23 | 24.43 | 24.12 | 24.33 | 38,207 | +0.02(+0.07%) |
Feb 07, 2011 | 24.47 | 24.71 | 24.16 | 24.31 | 50,326 | -0.18(-0.75%) |
Feb 04, 2011 | 24.29 | 24.71 | 24.19 | 24.49 | 78,938 | +0.15(+0.61%) |
Feb 03, 2011 | 24.33 | 24.55 | 24.22 | 24.35 | 45,848 | -0.05(-0.21%) |
Feb 02, 2011 | 24.71 | 24.71 | 24.19 | 24.40 | 164,188 | -0.45(-1.82%) |
Feb 01, 2011 | 24.40 | 24.89 | 24.40 | 24.85 | 76,489 | +0.56(+2.29%) |
Jan 31, 2011 | 24.31 | 24.33 | 23.93 | 24.29 | 82,506 | +0.19(+0.79%) |
Jan 28, 2011 | 25.10 | 25.18 | 24.09 | 24.10 | 128,251 | -1.08(-4.29%) |
Jan 27, 2011 | 25.25 | 25.46 | 24.97 | 25.18 | 67,137 | -0.16(-0.62%) |
Jan 26, 2011 | 24.85 | 25.50 | 24.66 | 25.34 | 104,322 | +0.64(+2.57%) |
Jan 25, 2011 | 24.02 | 24.75 | 24.02 | 24.70 | 136,981 | +0.18(+0.75%) |
Jan 24, 2011 | 24.36 | 24.68 | 24.20 | 24.52 | 78,884 | +0.11(+0.46%) |
Jan 21, 2011 | 24.41 | 24.62 | 24.16 | 24.41 | 133,420 | +0.17(+0.68%) |
Jan 20, 2011 | 24.45 | 24.69 | 24.23 | 24.24 | 82,561 | -0.37(-1.52%) |
Jan 19, 2011 | 25.28 | 25.36 | 24.50 | 24.62 | 78,664 | -0.73(-2.88%) |
Jan 18, 2011 | 25.65 | 26.05 | 25.03 | 25.35 | 88,028 | -0.43(-1.65%) |
Jan 14, 2011 | 25.59 | 25.91 | 25.43 | 25.77 | 85,390 | +0.23(+0.92%) |
Jan 13, 2011 | 25.17 | 25.56 | 25.00 | 25.54 | 108,693 | +0.38(+1.52%) |
Jan 12, 2011 | 24.76 | 25.28 | 24.55 | 25.16 | 144,145 | +0.66(+2.70%) |
Jan 11, 2011 | 24.59 | 24.70 | 24.34 | 24.49 | 42,574 | +0.00(+0.00%) |
Jan 10, 2011 | 24.55 | 24.55 | 24.16 | 24.49 | 123,424 | -0.23(-0.92%) |
Jan 07, 2011 | 24.48 | 24.85 | 24.47 | 24.72 | 189,919 | +0.32(+1.32%) |
Jan 06, 2011 | 24.75 | 24.75 | 24.24 | 24.40 | 85,370 | -0.37(-1.51%) |
Jan 05, 2011 | 24.48 | 24.77 | 24.40 | 24.77 | 111,257 | +0.23(+0.92%) |
Jan 04, 2011 | 25.07 | 25.26 | 24.33 | 24.55 | 126,246 | -0.43(-1.71%) |
Jan 03, 2011 | 24.71 | 25.36 | 24.71 | 24.97 | 115,116 | +0.27(+1.09%) |
Dec 31, 2010 | 25.16 | 25.16 | 24.70 | 24.70 | 99,211 | -0.50(-2.00%) |
Dec 30, 2010 | 25.17 | 25.39 | 25.05 | 25.21 | 73,131 | +0.05(+0.21%) |
Dec 29, 2010 | 25.32 | 25.37 | 25.10 | 25.16 | 46,699 | -0.15(-0.58%) |
Dec 28, 2010 | 25.37 | 25.44 | 25.26 | 25.30 | 53,756 | -0.24(-0.95%) |
Dec 27, 2010 | 25.61 | 25.73 | 25.37 | 25.55 | 76,271 | -0.11(-0.44%) |
Dec 23, 2010 | 26.04 | 26.04 | 25.61 | 25.66 | 37,093 | -0.43(-1.63%) |
Dec 22, 2010 | 25.67 | 26.25 | 25.48 | 26.09 | 134,697 | +0.44(+1.73%) |
Dec 21, 2010 | 25.33 | 25.71 | 25.29 | 25.64 | 63,925 | +0.37(+1.45%) |
Dec 20, 2010 | 25.37 | 25.62 | 25.14 | 25.28 | 202,148 | +0.04(+0.17%) |
Dec 17, 2010 | 25.50 | 25.50 | 24.90 | 25.23 | 394,088 | -0.28(-1.09%) |
Dec 16, 2010 | 25.42 | 25.77 | 25.30 | 25.51 | 146,195 | +0.11(+0.45%) |
Dec 15, 2010 | 25.47 | 25.92 | 25.30 | 25.40 | 166,919 | -0.05(-0.21%) |
Dec 14, 2010 | 25.70 | 25.75 | 25.34 | 25.45 | 126,644 | -0.10(-0.37%) |
Dec 13, 2010 | 26.00 | 26.07 | 25.54 | 25.55 | 72,633 | -0.43(-1.64%) |
Dec 10, 2010 | 25.75 | 26.06 | 25.44 | 25.97 | 64,193 | +0.34(+1.32%) |
Dec 09, 2010 | 25.71 | 26.07 | 25.44 | 25.64 | 98,213 | +0.18(+0.72%) |
Dec 08, 2010 | 25.92 | 26.01 | 25.41 | 25.45 | 111,882 | -0.34(-1.32%) |
Dec 07, 2010 | 25.50 | 25.92 | 25.29 | 25.79 | 121,554 | +0.62(+2.45%) |
Dec 06, 2010 | 24.80 | 25.24 | 24.67 | 25.17 | 91,952 | +0.27(+1.08%) |
Dec 03, 2010 | 24.46 | 24.97 | 24.38 | 24.90 | 59,823 | +0.24(+0.95%) |
Dec 02, 2010 | 24.50 | 24.70 | 24.43 | 24.67 | 74,716 | +0.22(+0.89%) |
Dec 01, 2010 | 24.42 | 24.92 | 24.01 | 24.45 | 104,742 | +0.50(+2.07%) |
Nov 30, 2010 | 24.06 | 24.21 | 23.84 | 23.96 | 181,124 | -0.37(-1.54%) |
Nov 29, 2010 | 24.28 | 24.41 | 23.95 | 24.33 | 68,039 | -0.16(-0.64%) |
Nov 26, 2010 | 24.36 | 24.74 | 24.18 | 24.49 | 36,250 | -0.07(-0.28%) |
Nov 24, 2010 | 24.00 | 24.56 | 24.56 | 24.56 | 68,443 | +0.80(+3.37%) |
Nov 23, 2010 | 23.65 | 23.83 | 23.51 | 23.76 | 98,509 | -0.19(-0.80%) |
Nov 22, 2010 | 23.96 | 24.04 | 23.69 | 23.95 | 90,636 | -0.15(-0.61%) |
Nov 19, 2010 | 23.82 | 24.14 | 23.72 | 24.09 | 85,075 | +0.29(+1.21%) |
Nov 18, 2010 | 23.44 | 24.29 | 23.44 | 23.81 | 158,942 | +0.57(+2.47%) |
Nov 17, 2010 | 23.16 | 23.28 | 22.91 | 23.23 | 103,320 | +0.13(+0.56%) |
Nov 16, 2010 | 23.16 | 23.31 | 22.95 | 23.10 | 101,863 | -0.30(-1.26%) |
Nov 15, 2010 | 23.60 | 23.89 | 23.37 | 23.40 | 103,757 | -0.23(-0.99%) |
Nov 12, 2010 | 23.55 | 23.89 | 23.51 | 23.63 | 104,613 | -0.12(-0.51%) |
Nov 11, 2010 | 23.70 | 24.01 | 23.70 | 23.75 | 70,265 | -0.23(-0.98%) |
Nov 10, 2010 | 23.82 | 24.01 | 23.69 | 23.99 | 106,944 | +0.25(+1.06%) |
Nov 09, 2010 | 24.39 | 24.43 | 23.66 | 23.74 | 89,006 | -0.65(-2.67%) |
Nov 08, 2010 | 24.52 | 24.65 | 24.32 | 24.39 | 112,096 | -0.24(-0.99%) |
Nov 05, 2010 | 24.34 | 24.67 | 24.17 | 24.63 | 173,324 | +0.36(+1.47%) |
Nov 04, 2010 | 23.88 | 24.34 | 23.88 | 24.27 | 137,853 | +0.69(+2.95%) |
Nov 03, 2010 | 23.47 | 23.69 | 23.20 | 23.58 | 79,087 | +0.13(+0.56%) |
Nov 02, 2010 | 23.18 | 23.48 | 22.69 | 23.45 | 159,929 | +0.58(+2.54%) |
Nov 01, 2010 | 23.47 | 23.60 | 22.70 | 22.87 | 97,055 | -0.47(-2.01%) |
Oct 29, 2010 | 23.26 | 23.48 | 23.11 | 23.34 | 74,814 | +0.02(+0.07%) |
Oct 28, 2010 | 23.65 | 23.65 | 23.16 | 23.32 | 82,457 | -0.10(-0.41%) |
Oct 27, 2010 | 23.51 | 23.68 | 23.17 | 23.42 | 103,571 | -0.08(-0.33%) |
Oct 25, 2010 | 23.63 | 23.88 | 23.35 | 23.49 | 123,258 | +0.03(+0.15%) |
Oct 22, 2010 | 23.28 | 23.70 | 23.21 | 23.46 | 185,976 | +0.16(+0.67%) |
Oct 21, 2010 | 22.40 | 23.86 | 22.23 | 23.30 | 474,224 | +1.08(+4.84%) |
Oct 20, 2010 | 22.03 | 22.38 | 21.75 | 22.23 | 125,369 | +0.37(+1.71%) |
Oct 19, 2010 | 21.65 | 22.73 | 21.58 | 21.85 | 179,177 | -0.16(-0.75%) |
Oct 18, 2010 | 21.77 | 22.11 | 21.60 | 22.02 | 119,715 | +0.30(+1.36%) |
Oct 15, 2010 | 21.97 | 21.97 | 21.38 | 21.72 | 510,722 | +0.02(+0.08%) |
Oct 14, 2010 | 21.65 | 21.78 | 21.48 | 21.70 | 195,591 | +0.05(+0.24%) |
Oct 13, 2010 | 21.66 | 21.83 | 21.53 | 21.65 | 387,918 | +0.07(+0.32%) |
Oct 12, 2010 | 21.63 | 21.72 | 21.40 | 21.58 | 96,394 | -0.10(-0.48%) |
Oct 11, 2010 | 21.88 | 21.97 | 21.69 | 21.69 | 91,271 | -0.27(-1.22%) |
Oct 08, 2010 | 22.02 | 22.09 | 21.84 | 21.95 | 140,206 | +0.01(+0.03%) |
Oct 07, 2010 | 22.36 | 22.36 | 21.95 | 21.95 | 123,752 | -0.27(-1.21%) |
Oct 06, 2010 | 22.24 | 22.43 | 22.20 | 22.22 | 112,838 | -0.13(-0.58%) |
Oct 05, 2010 | 22.05 | 22.40 | 21.86 | 22.35 | 183,154 | +0.43(+1.98%) |
Oct 04, 2010 | 22.14 | 22.25 | 21.63 | 21.91 | 180,027 | -0.28(-1.25%) |
Oct 01, 2010 | 22.81 | 22.81 | 22.11 | 22.19 | 119,449 | -0.38(-1.69%) |
Sep 30, 2010 | 23.02 | 23.02 | 22.44 | 22.57 | 111,781 | -0.23(-0.99%) |
Sep 29, 2010 | 22.66 | 22.94 | 22.55 | 22.80 | 102,676 | +0.00(+0.00%) |
Sep 28, 2010 | 22.56 | 22.88 | 22.32 | 22.80 | 183,225 | +0.24(+1.08%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.37 | 22.56 | 82,203 | -0.15(-0.65%) |
Sep 24, 2010 | 22.36 | 22.70 | 22.26 | 22.70 | 132,480 | +0.69(+3.16%) |
Sep 23, 2010 | 22.68 | 22.82 | 21.95 | 22.01 | 201,824 | -0.85(-3.72%) |
Sep 22, 2010 | 23.08 | 23.36 | 22.76 | 22.86 | 190,537 | -0.38(-1.64%) |
Sep 21, 2010 | 23.28 | 23.55 | 23.20 | 23.24 | 424,572 | +0.01(+0.04%) |
Sep 20, 2010 | 23.08 | 23.66 | 22.93 | 23.23 | 200,316 | +0.17(+0.72%) |
Sep 17, 2010 | 23.02 | 23.28 | 22.41 | 23.07 | 390,454 | +0.11(+0.49%) |
Sep 15, 2010 | 22.83 | 23.08 | 22.66 | 22.95 | 65,074 | +0.09(+0.38%) |
Sep 14, 2010 | 23.04 | 23.09 | 22.76 | 22.87 | 104,519 | -0.17(-0.74%) |
Sep 13, 2010 | 22.69 | 23.25 | 22.43 | 23.04 | 265,561 | +0.61(+2.74%) |
Sep 10, 2010 | 22.25 | 22.55 | 22.22 | 22.43 | 129,075 | +0.19(+0.86%) |
Sep 09, 2010 | 22.32 | 22.46 | 22.12 | 22.23 | 120,194 | +0.14(+0.63%) |
Sep 08, 2010 | 21.74 | 22.23 | 21.74 | 22.10 | 65,898 | +0.38(+1.76%) |
Sep 07, 2010 | 22.13 | 22.29 | 21.59 | 21.71 | 117,713 | -0.45(-2.04%) |
Sep 03, 2010 | 22.03 | 22.28 | 21.91 | 22.16 | 83,029 | +0.37(+1.71%) |
Sep 02, 2010 | 21.47 | 21.90 | 21.22 | 21.79 | 146,776 | +0.23(+1.05%) |
Sep 01, 2010 | 21.04 | 21.57 | 20.66 | 21.57 | 267,409 | +0.94(+4.55%) |
Aug 31, 2010 | 21.31 | 21.44 | 20.47 | 20.63 | 203,698 | -0.76(-3.57%) |
Aug 30, 2010 | 21.95 | 22.30 | 21.38 | 21.39 | 90,162 | -0.72(-3.26%) |
Aug 27, 2010 | 21.81 | 22.14 | 21.27 | 22.11 | 156,547 | +0.62(+2.87%) |
Aug 26, 2010 | 21.64 | 21.94 | 20.52 | 21.50 | 87,789 | -0.12(-0.56%) |
Aug 25, 2010 | 21.34 | 21.67 | 20.88 | 21.62 | 125,523 | +0.10(+0.44%) |
Aug 24, 2010 | 21.70 | 21.73 | 21.07 | 21.52 | 148,971 | -0.42(-1.90%) |
Aug 23, 2010 | 22.62 | 22.82 | 19.44 | 21.94 | 83,101 | -0.54(-2.39%) |
Aug 20, 2010 | 22.47 | 22.57 | 21.98 | 22.48 | 90,097 | -0.13(-0.57%) |
Aug 19, 2010 | 23.29 | 23.41 | 22.33 | 22.61 | 113,068 | -0.84(-3.58%) |
Aug 18, 2010 | 23.65 | 23.79 | 23.20 | 23.45 | 59,573 | -0.27(-1.13%) |
Aug 17, 2010 | 23.04 | 24.17 | 22.99 | 23.72 | 158,564 | +0.87(+3.79%) |
Aug 16, 2010 | 22.62 | 22.95 | 22.56 | 22.85 | 211,509 | +0.12(+0.53%) |
Aug 13, 2010 | 23.53 | 23.53 | 22.72 | 22.73 | 169,916 | -0.65(-2.78%) |
Aug 12, 2010 | 23.19 | 23.41 | 22.77 | 23.38 | 110,556 | -0.02(-0.07%) |
Aug 11, 2010 | 23.47 | 23.57 | 23.33 | 23.40 | 215,781 | -0.61(-2.56%) |
Aug 10, 2010 | 24.22 | 24.29 | 23.78 | 24.01 | 160,696 | -0.57(-2.32%) |
Aug 09, 2010 | 24.61 | 24.65 | 24.31 | 24.58 | 110,283 | +0.19(+0.78%) |
Aug 06, 2010 | 24.58 | 24.87 | 23.93 | 24.39 | 156,277 | -0.56(-2.26%) |
Aug 05, 2010 | 24.94 | 25.20 | 24.74 | 24.95 | 125,155 | -0.22(-0.86%) |
Aug 04, 2010 | 24.83 | 25.27 | 24.83 | 25.17 | 81,749 | +0.41(+1.64%) |
Aug 03, 2010 | 24.93 | 25.21 | 24.56 | 24.76 | 93,030 | -0.29(-1.17%) |
Aug 02, 2010 | 25.54 | 25.62 | 24.76 | 25.06 | 143,319 | -0.09(-0.34%) |
Jul 30, 2010 | 24.62 | 25.48 | 24.62 | 25.14 | 112,780 | +0.11(+0.45%) |
Jul 29, 2010 | 25.27 | 25.50 | 24.60 | 25.03 | 171,354 | -0.08(-0.31%) |
Jul 28, 2010 | 25.27 | 25.67 | 24.94 | 25.11 | 187,800 | -0.26(-1.02%) |
Jul 27, 2010 | 25.59 | 25.90 | 25.21 | 25.37 | 158,942 | -0.10(-0.41%) |
Jul 26, 2010 | 25.11 | 25.66 | 25.01 | 25.47 | 392,567 | +0.40(+1.59%) |
Jul 23, 2010 | 24.95 | 25.56 | 24.42 | 25.07 | 444,758 | -0.47(-1.83%) |
Jul 22, 2010 | 24.93 | 25.60 | 24.55 | 25.54 | 173,320 | +1.04(+4.24%) |
Jul 21, 2010 | 25.40 | 25.40 | 24.34 | 24.50 | 118,197 | -0.79(-3.12%) |
Jul 20, 2010 | 24.45 | 25.32 | 24.34 | 25.29 | 103,058 | +0.55(+2.24%) |
Jul 19, 2010 | 24.68 | 24.93 | 24.24 | 24.74 | 180,638 | +0.10(+0.42%) |
Jul 16, 2010 | 24.56 | 24.86 | 24.46 | 24.63 | 211,395 | -0.19(-0.77%) |
Jul 15, 2010 | 25.06 | 25.06 | 24.41 | 24.82 | 117,163 | -0.28(-1.10%) |
Jul 14, 2010 | 24.83 | 25.47 | 24.75 | 25.10 | 296,207 | +0.23(+0.94%) |
Jul 13, 2010 | 24.43 | 24.94 | 24.29 | 24.87 | 217,130 | +0.72(+2.98%) |
Jul 12, 2010 | 24.29 | 24.69 | 23.90 | 24.15 | 98,651 | -0.26(-1.06%) |
Jul 09, 2010 | 24.03 | 24.43 | 23.95 | 24.41 | 130,168 | +0.33(+1.37%) |
Jul 08, 2010 | 24.07 | 24.29 | 23.85 | 24.08 | 169,813 | +0.24(+1.02%) |
Jul 07, 2010 | 23.14 | 23.87 | 23.14 | 23.84 | 111,776 | +0.85(+3.69%) |
Jul 06, 2010 | 23.90 | 24.04 | 22.91 | 22.99 | 169,907 | -0.51(-2.17%) |
Jul 02, 2010 | 23.98 | 23.98 | 23.08 | 23.50 | 150,789 | -0.33(-1.38%) |
Jul 01, 2010 | 23.56 | 23.98 | 22.88 | 23.83 | 218,533 | +0.23(+0.99%) |
Jun 30, 2010 | 23.73 | 24.16 | 23.43 | 23.59 | 130,908 | -0.08(-0.33%) |
Jun 29, 2010 | 24.19 | 24.43 | 23.46 | 23.67 | 224,468 | -0.42(-1.76%) |
Jun 25, 2010 | 23.87 | 24.33 | 23.59 | 24.10 | 907,373 | +0.27(+1.13%) |
Jun 24, 2010 | 23.91 | 24.34 | 23.66 | 23.83 | 110,251 | -0.23(-0.97%) |
Jun 23, 2010 | 23.94 | 24.22 | 23.76 | 24.06 | 245,062 | +0.10(+0.43%) |
Jun 22, 2010 | 24.84 | 25.05 | 23.76 | 23.96 | 195,925 | -0.72(-2.91%) |
Jun 21, 2010 | 25.34 | 25.45 | 24.49 | 24.68 | 97,109 | -0.25(-1.01%) |
Jun 18, 2010 | 24.92 | 25.23 | 24.61 | 24.93 | 206,848 | +0.18(+0.73%) |
Jun 17, 2010 | 24.73 | 24.92 | 24.36 | 24.75 | 62,636 | +0.01(+0.04%) |
Jun 16, 2010 | 24.60 | 25.24 | 24.37 | 24.74 | 166,895 | -0.10(-0.42%) |
Jun 15, 2010 | 24.66 | 24.94 | 24.26 | 24.84 | 115,282 | +0.50(+2.06%) |
Jun 14, 2010 | 24.66 | 24.81 | 24.26 | 24.34 | 100,824 | -0.03(-0.11%) |
Jun 11, 2010 | 23.57 | 24.36 | 23.42 | 24.36 | 163,162 | +0.42(+1.77%) |
Jun 10, 2010 | 23.50 | 24.18 | 23.42 | 23.94 | 182,449 | +0.61(+2.60%) |
Jun 09, 2010 | 23.69 | 24.08 | 23.11 | 23.33 | 206,214 | +0.29(+1.28%) |
Jun 08, 2010 | 22.97 | 23.18 | 22.34 | 23.04 | 127,257 | +0.27(+1.18%) |
Jun 07, 2010 | 23.65 | 23.65 | 22.70 | 22.77 | 106,786 | -0.79(-3.34%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.45 | 23.56 | 313,801 | -0.71(-2.93%) |
Jun 03, 2010 | 23.66 | 24.53 | 23.66 | 24.27 | 314,777 | +0.57(+2.41%) |
Jun 02, 2010 | 23.12 | 23.71 | 22.91 | 23.70 | 132,941 | +0.67(+2.89%) |
Jun 01, 2010 | 23.43 | 23.85 | 23.01 | 23.03 | 149,374 | -0.67(-2.81%) |
May 28, 2010 | 23.85 | 24.11 | 23.40 | 23.70 | 129,487 | -0.15(-0.62%) |
May 27, 2010 | 23.82 | 23.91 | 23.48 | 23.85 | 161,958 | +0.47(+2.00%) |
May 26, 2010 | 23.51 | 23.94 | 23.27 | 23.38 | 250,637 | +0.03(+0.11%) |
May 25, 2010 | 22.37 | 23.37 | 22.04 | 23.35 | 176,231 | +0.40(+1.74%) |
May 24, 2010 | 23.66 | 23.66 | 22.95 | 22.95 | 119,182 | -0.74(-3.11%) |
May 21, 2010 | 22.80 | 23.91 | 22.67 | 23.69 | 252,629 | +0.58(+2.50%) |
May 20, 2010 | 23.20 | 24.32 | 23.08 | 23.11 | 157,367 | -1.56(-6.34%) |
May 19, 2010 | 24.67 | 24.98 | 24.25 | 24.67 | 256,649 | -0.08(-0.31%) |
May 18, 2010 | 25.09 | 25.38 | 24.49 | 24.75 | 276,882 | -0.10(-0.38%) |
May 17, 2010 | 24.59 | 24.87 | 23.83 | 24.85 | 171,617 | +0.41(+1.66%) |
May 14, 2010 | 24.69 | 24.70 | 23.92 | 24.44 | 354,339 | -0.41(-1.67%) |
May 13, 2010 | 25.25 | 25.25 | 24.63 | 24.86 | 186,463 | -0.42(-1.67%) |
May 12, 2010 | 24.68 | 25.56 | 24.65 | 25.28 | 84,432 | +0.63(+2.56%) |
May 11, 2010 | 24.42 | 24.84 | 23.54 | 24.65 | 103,800 | +0.73(+3.03%) |
May 10, 2010 | 23.82 | 24.21 | 23.57 | 23.92 | 240,569 | +1.12(+4.92%) |
May 07, 2010 | 23.56 | 23.79 | 22.69 | 22.80 | 246,190 | -0.82(-3.47%) |
May 06, 2010 | 24.00 | 24.26 | 22.41 | 23.62 | 262,098 | -0.44(-1.83%) |
May 05, 2010 | 24.20 | 24.39 | 23.91 | 24.06 | 243,653 | -0.36(-1.49%) |
May 04, 2010 | 24.96 | 24.96 | 24.23 | 24.42 | 219,676 | -0.87(-3.45%) |
May 03, 2010 | 24.40 | 25.30 | 24.25 | 25.30 | 178,735 | +1.10(+4.53%) |
Apr 30, 2010 | 25.20 | 26.17 | 24.20 | 24.20 | 350,406 | -0.25(-1.02%) |
Apr 29, 2010 | 23.99 | 24.45 | 23.95 | 24.45 | 156,446 | +0.64(+2.68%) |
Apr 28, 2010 | 23.84 | 24.11 | 23.72 | 23.81 | 163,899 | +0.18(+0.77%) |
Apr 27, 2010 | 23.91 | 24.18 | 23.50 | 23.63 | 202,088 | -0.33(-1.37%) |
Apr 26, 2010 | 23.50 | 24.14 | 23.28 | 23.96 | 267,583 | +0.50(+2.14%) |
Apr 23, 2010 | 23.42 | 23.50 | 23.06 | 23.46 | 282,807 | +0.10(+0.44%) |
Apr 22, 2010 | 23.91 | 23.91 | 23.09 | 23.35 | 340,005 | -0.65(-2.70%) |
Apr 21, 2010 | 23.60 | 24.20 | 23.60 | 24.00 | 251,457 | -0.19(-0.79%) |
Apr 20, 2010 | 24.26 | 24.47 | 23.85 | 24.19 | 232,880 | -0.04(-0.18%) |
Apr 19, 2010 | 23.96 | 24.27 | 23.91 | 24.23 | 225,840 | +0.25(+1.04%) |
Apr 16, 2010 | 24.01 | 24.29 | 23.48 | 23.98 | 261,320 | -0.03(-0.14%) |
Apr 15, 2010 | 23.68 | 24.29 | 23.68 | 24.02 | 167,953 | +0.42(+1.79%) |
Apr 14, 2010 | 22.52 | 23.62 | 22.46 | 23.59 | 204,298 | +1.21(+5.40%) |
Apr 13, 2010 | 22.26 | 22.50 | 21.93 | 22.39 | 311,758 | +0.16(+0.70%) |
Apr 12, 2010 | 22.33 | 22.40 | 21.84 | 22.23 | 277,562 | -0.02(-0.08%) |
Apr 09, 2010 | 22.28 | 22.43 | 22.07 | 22.25 | 183,974 | -0.09(-0.39%) |
Apr 08, 2010 | 22.51 | 22.51 | 22.16 | 22.33 | 341,127 | -0.20(-0.88%) |
Apr 07, 2010 | 22.39 | 22.70 | 22.28 | 22.53 | 594,050 | +0.05(+0.23%) |
Apr 06, 2010 | 22.60 | 22.70 | 22.39 | 22.48 | 157,781 | -0.18(-0.80%) |
Apr 05, 2010 | 22.68 | 22.72 | 22.45 | 22.66 | 140,729 | +0.03(+0.15%) |