Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.52 | 28.05 | 27.42 | 28.04 | 884,040 | +0.72(+2.62%) |
Jan 28, 2011 | 27.45 | 27.54 | 27.26 | 27.32 | 563,010 | -0.13(-0.49%) |
Jan 27, 2011 | 27.56 | 27.61 | 27.31 | 27.45 | 441,630 | -0.07(-0.27%) |
Jan 26, 2011 | 27.00 | 27.61 | 27.00 | 27.53 | 472,689 | +0.61(+2.26%) |
Jan 25, 2011 | 26.96 | 27.00 | 26.67 | 26.92 | 405,349 | -0.11(-0.40%) |
Jan 24, 2011 | 26.96 | 27.08 | 26.84 | 27.02 | 450,742 | +0.05(+0.17%) |
Jan 21, 2011 | 27.08 | 27.14 | 26.84 | 26.98 | 254,330 | +0.15(+0.55%) |
Jan 20, 2011 | 26.83 | 26.89 | 26.46 | 26.83 | 315,271 | -0.19(-0.69%) |
Jan 19, 2011 | 27.41 | 27.41 | 26.99 | 27.02 | 299,777 | -0.31(-1.15%) |
Jan 18, 2011 | 27.13 | 27.36 | 27.06 | 27.33 | 351,347 | +0.21(+0.79%) |
Jan 14, 2011 | 26.76 | 27.13 | 26.67 | 27.12 | 293,538 | +0.34(+1.27%) |
Jan 13, 2011 | 26.90 | 26.95 | 26.70 | 26.78 | 297,960 | -0.07(-0.25%) |
Jan 12, 2011 | 26.74 | 26.88 | 26.63 | 26.84 | 271,668 | +0.33(+1.26%) |
Jan 11, 2011 | 26.25 | 26.52 | 26.22 | 26.51 | 432,514 | +0.42(+1.62%) |
Jan 10, 2011 | 26.11 | 26.15 | 25.91 | 26.09 | 335,499 | -0.09(-0.33%) |
Jan 07, 2011 | 26.07 | 26.25 | 25.97 | 26.17 | 514,711 | +0.17(+0.64%) |
Jan 06, 2011 | 26.31 | 26.31 | 25.91 | 26.01 | 545,306 | -0.19(-0.72%) |
Jan 05, 2011 | 25.99 | 26.23 | 25.88 | 26.19 | 439,021 | +0.07(+0.28%) |
Jan 04, 2011 | 26.42 | 26.44 | 25.90 | 26.12 | 558,147 | -0.16(-0.61%) |
Jan 03, 2011 | 26.34 | 26.44 | 26.24 | 26.28 | 419,337 | +0.20(+0.77%) |
Dec 31, 2010 | 26.10 | 26.20 | 25.99 | 26.08 | 161,382 | -0.01(-0.05%) |
Dec 30, 2010 | 26.09 | 26.19 | 25.98 | 26.09 | 188,321 | +0.03(+0.13%) |
Dec 29, 2010 | 25.94 | 26.13 | 25.88 | 26.06 | 185,946 | +0.21(+0.80%) |
Dec 28, 2010 | 25.85 | 25.87 | 25.72 | 25.85 | 212,214 | +0.11(+0.44%) |
Dec 27, 2010 | 25.75 | 25.77 | 25.66 | 25.74 | 192,607 | -0.10(-0.39%) |
Dec 23, 2010 | 25.78 | 25.88 | 25.75 | 25.84 | 211,603 | +0.05(+0.18%) |
Dec 22, 2010 | 25.78 | 25.81 | 25.71 | 25.79 | 302,356 | +0.09(+0.35%) |
Dec 21, 2010 | 25.61 | 25.74 | 25.52 | 25.70 | 276,576 | +0.21(+0.84%) |
Dec 20, 2010 | 25.37 | 25.54 | 25.26 | 25.49 | 619,564 | +0.17(+0.69%) |
Dec 17, 2010 | 25.33 | 25.37 | 25.21 | 25.32 | 358,019 | +0.00(+0.00%) |
Dec 16, 2010 | 25.18 | 25.32 | 25.00 | 25.32 | 134,296 | +0.16(+0.64%) |
Dec 15, 2010 | 25.25 | 25.41 | 25.15 | 25.16 | 162,940 | -0.17(-0.68%) |
Dec 14, 2010 | 25.46 | 25.52 | 25.25 | 25.33 | 532,533 | -0.09(-0.34%) |
Dec 13, 2010 | 25.40 | 25.62 | 25.38 | 25.42 | 251,819 | +0.19(+0.77%) |
Dec 10, 2010 | 25.18 | 25.24 | 25.07 | 25.22 | 150,377 | +0.11(+0.45%) |
Dec 09, 2010 | 25.21 | 25.24 | 24.91 | 25.11 | 422,890 | +0.06(+0.24%) |
Dec 08, 2010 | 25.20 | 25.30 | 24.94 | 25.05 | 218,651 | -0.09(-0.37%) |
Dec 07, 2010 | 25.53 | 25.55 | 25.10 | 25.14 | 162,842 | -0.07(-0.29%) |
Dec 06, 2010 | 25.13 | 25.27 | 25.08 | 25.22 | 234,468 | +0.09(+0.35%) |
Dec 03, 2010 | 24.94 | 25.15 | 24.86 | 25.13 | 176,931 | +0.13(+0.51%) |
Dec 02, 2010 | 24.69 | 25.02 | 24.67 | 25.00 | 224,727 | +0.34(+1.38%) |
Dec 01, 2010 | 24.36 | 24.72 | 24.36 | 24.66 | 484,125 | +0.68(+2.84%) |
Nov 30, 2010 | 23.79 | 24.17 | 23.73 | 23.98 | 382,748 | -0.10(-0.42%) |
Nov 29, 2010 | 23.82 | 24.13 | 23.59 | 24.08 | 638,262 | +0.15(+0.61%) |
Nov 26, 2010 | 24.00 | 24.09 | 23.87 | 23.93 | 83,344 | -0.25(-1.05%) |
Nov 24, 2010 | 23.96 | 24.19 | 24.19 | 24.19 | 313,597 | +0.38(+1.60%) |
Nov 23, 2010 | 23.91 | 23.91 | 23.60 | 23.81 | 278,794 | -0.45(-1.87%) |
Nov 22, 2010 | 24.23 | 24.27 | 23.82 | 24.26 | 327,391 | -0.08(-0.33%) |
Nov 19, 2010 | 24.15 | 24.35 | 23.93 | 24.34 | 202,471 | +0.16(+0.66%) |
Nov 18, 2010 | 23.95 | 24.21 | 23.93 | 24.18 | 140,246 | +0.50(+2.11%) |
Nov 17, 2010 | 23.57 | 23.81 | 23.48 | 23.68 | 193,937 | +0.09(+0.40%) |
Nov 16, 2010 | 23.83 | 23.83 | 23.42 | 23.59 | 239,244 | -0.48(-2.00%) |
Nov 15, 2010 | 24.23 | 24.31 | 24.05 | 24.07 | 430,503 | -0.09(-0.36%) |
Nov 12, 2010 | 24.27 | 24.37 | 23.95 | 24.15 | 162,044 | -0.36(-1.47%) |
Nov 11, 2010 | 24.15 | 24.52 | 24.15 | 24.52 | 285,302 | +0.23(+0.96%) |
Nov 10, 2010 | 24.03 | 24.30 | 23.81 | 24.28 | 181,934 | +0.31(+1.31%) |
Nov 09, 2010 | 24.09 | 24.27 | 23.84 | 23.97 | 572,632 | -0.01(-0.03%) |
Nov 08, 2010 | 23.73 | 23.98 | 23.71 | 23.97 | 193,935 | +0.12(+0.50%) |
Nov 05, 2010 | 23.77 | 23.85 | 23.68 | 23.85 | 196,696 | +0.09(+0.39%) |
Nov 04, 2010 | 23.36 | 23.78 | 23.36 | 23.76 | 253,173 | +0.68(+2.95%) |
Nov 03, 2010 | 23.09 | 23.11 | 22.77 | 23.08 | 314,913 | +0.05(+0.23%) |
Nov 02, 2010 | 22.94 | 23.12 | 22.86 | 23.03 | 152,466 | +0.26(+1.14%) |
Nov 01, 2010 | 22.91 | 23.05 | 22.65 | 22.77 | 251,678 | +0.09(+0.38%) |
Oct 29, 2010 | 22.58 | 22.73 | 22.52 | 22.68 | 192,173 | -0.02(-0.10%) |
Oct 28, 2010 | 22.91 | 22.93 | 22.61 | 22.70 | 228,376 | -0.00(-0.02%) |
Oct 27, 2010 | 22.65 | 22.72 | 22.42 | 22.71 | 224,165 | -0.07(-0.32%) |
Oct 25, 2010 | 22.94 | 23.08 | 22.76 | 22.78 | 230,639 | +0.03(+0.15%) |
Oct 22, 2010 | 22.68 | 22.83 | 22.66 | 22.75 | 179,434 | +0.14(+0.62%) |
Oct 21, 2010 | 22.73 | 22.88 | 22.41 | 22.61 | 296,532 | -0.05(-0.21%) |
Oct 20, 2010 | 22.43 | 22.76 | 22.42 | 22.65 | 173,667 | +0.29(+1.31%) |
Oct 19, 2010 | 22.63 | 22.63 | 22.18 | 22.36 | 348,326 | -0.61(-2.67%) |
Oct 18, 2010 | 22.71 | 23.00 | 22.66 | 22.97 | 303,863 | +0.23(+1.00%) |
Oct 15, 2010 | 22.85 | 22.85 | 22.52 | 22.75 | 319,051 | +0.04(+0.18%) |
Oct 14, 2010 | 22.70 | 22.85 | 22.54 | 22.71 | 281,954 | +0.01(+0.06%) |
Oct 13, 2010 | 22.61 | 22.81 | 22.55 | 22.69 | 168,858 | +0.25(+1.10%) |
Oct 12, 2010 | 22.39 | 22.54 | 22.15 | 22.45 | 173,943 | -0.01(-0.03%) |
Oct 11, 2010 | 22.41 | 22.55 | 22.39 | 22.45 | 92,662 | +0.05(+0.21%) |
Oct 08, 2010 | 22.41 | 22.47 | 22.08 | 22.41 | 153,194 | +0.28(+1.27%) |
Oct 07, 2010 | 22.34 | 22.38 | 22.00 | 22.13 | 171,377 | -0.09(-0.42%) |
Oct 06, 2010 | 22.08 | 22.31 | 22.07 | 22.22 | 222,676 | +0.15(+0.70%) |
Oct 05, 2010 | 21.79 | 22.13 | 21.79 | 22.07 | 255,448 | +0.49(+2.29%) |
Oct 04, 2010 | 21.75 | 21.88 | 21.48 | 21.57 | 124,621 | -0.27(-1.22%) |
Oct 01, 2010 | 21.84 | 21.89 | 21.68 | 21.84 | 199,591 | +0.23(+1.08%) |
Sep 30, 2010 | 21.72 | 21.80 | 21.40 | 21.61 | 360,559 | +0.04(+0.19%) |
Sep 29, 2010 | 21.33 | 21.67 | 21.31 | 21.57 | 170,647 | +0.17(+0.81%) |
Sep 28, 2010 | 21.27 | 21.44 | 21.06 | 21.39 | 186,332 | +0.15(+0.72%) |
Sep 27, 2010 | 21.31 | 21.40 | 21.23 | 21.24 | 168,831 | -0.07(-0.31%) |
Sep 24, 2010 | 21.13 | 21.38 | 21.01 | 21.31 | 175,518 | +0.46(+2.18%) |
Sep 23, 2010 | 20.83 | 21.03 | 20.77 | 20.85 | 91,738 | -0.15(-0.71%) |
Sep 22, 2010 | 21.08 | 21.32 | 20.98 | 21.00 | 152,878 | -0.13(-0.63%) |
Sep 21, 2010 | 21.16 | 21.26 | 20.99 | 21.13 | 195,467 | -0.01(-0.06%) |
Sep 20, 2010 | 20.87 | 21.21 | 20.79 | 21.15 | 98,957 | +0.33(+1.60%) |
Sep 17, 2010 | 20.81 | 20.97 | 20.76 | 20.81 | 129,852 | -0.15(-0.73%) |
Sep 15, 2010 | 20.91 | 20.97 | 20.77 | 20.97 | 173,422 | -0.04(-0.19%) |
Sep 14, 2010 | 20.97 | 21.14 | 20.93 | 21.01 | 115,266 | -0.04(-0.19%) |
Sep 13, 2010 | 21.15 | 21.15 | 20.92 | 21.05 | 86,168 | +0.13(+0.64%) |
Sep 10, 2010 | 20.77 | 20.96 | 20.77 | 20.91 | 161,645 | +0.23(+1.12%) |
Sep 09, 2010 | 20.87 | 20.90 | 20.64 | 20.68 | 593,599 | +0.05(+0.26%) |
Sep 08, 2010 | 20.47 | 20.72 | 20.47 | 20.63 | 174,563 | +0.17(+0.81%) |
Sep 07, 2010 | 20.63 | 20.65 | 20.42 | 20.46 | 117,805 | -0.32(-1.54%) |
Sep 03, 2010 | 20.76 | 20.86 | 20.62 | 20.78 | 358,972 | +0.22(+1.07%) |
Sep 02, 2010 | 20.43 | 20.57 | 20.30 | 20.56 | 76,624 | +0.16(+0.78%) |
Sep 01, 2010 | 19.99 | 20.43 | 19.99 | 20.40 | 320,536 | +0.73(+3.72%) |
Aug 31, 2010 | 19.67 | 19.80 | 19.56 | 19.67 | 280,742 | -0.08(-0.40%) |
Aug 30, 2010 | 19.98 | 20.04 | 19.75 | 19.75 | 163,663 | -0.27(-1.33%) |
Aug 27, 2010 | 20.02 | 20.04 | 19.35 | 20.02 | 245,133 | +0.53(+2.73%) |
Aug 26, 2010 | 19.79 | 19.83 | 19.42 | 19.48 | 218,052 | -0.18(-0.91%) |
Aug 25, 2010 | 19.60 | 19.71 | 19.37 | 19.66 | 321,946 | -0.03(-0.17%) |
Aug 24, 2010 | 19.72 | 19.96 | 19.65 | 19.70 | 237,208 | -0.31(-1.53%) |
Aug 23, 2010 | 20.03 | 20.17 | 19.98 | 20.00 | 145,004 | +0.03(+0.17%) |
Aug 20, 2010 | 20.10 | 20.10 | 19.81 | 19.97 | 233,295 | -0.25(-1.25%) |
Aug 19, 2010 | 20.42 | 20.45 | 20.11 | 20.22 | 146,784 | -0.32(-1.55%) |
Aug 18, 2010 | 20.71 | 20.71 | 20.36 | 20.54 | 475,344 | -0.20(-0.96%) |
Aug 17, 2010 | 20.59 | 20.83 | 20.52 | 20.74 | 120,795 | +0.33(+1.60%) |
Aug 16, 2010 | 20.30 | 20.44 | 20.18 | 20.41 | 231,834 | +0.03(+0.13%) |
Aug 13, 2010 | 20.39 | 20.57 | 20.36 | 20.39 | 71,601 | -0.06(-0.29%) |
Aug 12, 2010 | 20.28 | 20.59 | 20.26 | 20.45 | 162,276 | -0.13(-0.61%) |
Aug 11, 2010 | 20.78 | 20.82 | 20.51 | 20.57 | 219,048 | -0.61(-2.89%) |
Aug 10, 2010 | 21.09 | 21.27 | 20.99 | 21.19 | 161,260 | -0.18(-0.84%) |
Aug 09, 2010 | 21.41 | 21.42 | 21.25 | 21.36 | 138,678 | +0.13(+0.59%) |
Aug 06, 2010 | 21.24 | 21.35 | 20.98 | 21.24 | 197,085 | -0.25(-1.14%) |
Aug 05, 2010 | 21.31 | 21.49 | 21.24 | 21.48 | 183,689 | +0.01(+0.03%) |
Aug 04, 2010 | 21.40 | 21.50 | 21.27 | 21.48 | 185,915 | +0.17(+0.81%) |
Aug 03, 2010 | 21.21 | 21.41 | 21.11 | 21.31 | 135,132 | +0.03(+0.16%) |
Aug 02, 2010 | 20.97 | 21.33 | 20.93 | 21.27 | 326,244 | +0.71(+3.46%) |
Jul 30, 2010 | 20.56 | 20.65 | 20.37 | 20.56 | 159,525 | -0.06(-0.29%) |
Jul 29, 2010 | 20.80 | 20.94 | 20.44 | 20.62 | 150,796 | +0.00(+0.00%) |
Jul 28, 2010 | 20.59 | 20.74 | 20.55 | 20.62 | 173,544 | -0.03(-0.13%) |
Jul 27, 2010 | 20.87 | 20.87 | 20.50 | 20.65 | 187,575 | -0.09(-0.42%) |
Jul 26, 2010 | 20.51 | 20.73 | 20.48 | 20.73 | 115,705 | +0.23(+1.10%) |
Jul 23, 2010 | 20.40 | 20.52 | 20.16 | 20.51 | 220,566 | +0.07(+0.33%) |
Jul 22, 2010 | 20.24 | 20.59 | 20.22 | 20.44 | 225,384 | +0.41(+2.06%) |
Jul 21, 2010 | 20.42 | 20.42 | 19.88 | 20.03 | 239,332 | -0.28(-1.37%) |
Jul 20, 2010 | 19.65 | 20.34 | 19.65 | 20.31 | 166,820 | +0.38(+1.90%) |
Jul 19, 2010 | 19.86 | 20.01 | 19.72 | 19.93 | 262,284 | +0.17(+0.84%) |
Jul 16, 2010 | 19.76 | 20.18 | 19.70 | 19.76 | 293,675 | -0.54(-2.65%) |
Jul 15, 2010 | 20.29 | 20.37 | 19.96 | 20.30 | 231,693 | +0.03(+0.16%) |
Jul 14, 2010 | 20.25 | 20.39 | 20.10 | 20.27 | 304,122 | -0.04(-0.20%) |
Jul 13, 2010 | 20.33 | 20.43 | 20.22 | 20.31 | 257,501 | +0.24(+1.19%) |
Jul 12, 2010 | 20.03 | 20.20 | 19.90 | 20.07 | 826,340 | -0.03(-0.17%) |
Jul 09, 2010 | 20.10 | 20.14 | 19.96 | 20.10 | 243,996 | +0.08(+0.40%) |
Jul 08, 2010 | 20.00 | 20.08 | 19.70 | 20.02 | 174,961 | +0.23(+1.18%) |
Jul 07, 2010 | 19.19 | 19.79 | 19.19 | 19.79 | 191,936 | +0.66(+3.47%) |
Jul 06, 2010 | 19.25 | 19.43 | 18.93 | 19.13 | 219,701 | +0.19(+0.98%) |
Jul 02, 2010 | 18.94 | 19.17 | 18.79 | 18.94 | 258,534 | -0.05(-0.28%) |
Jul 01, 2010 | 19.08 | 19.19 | 18.65 | 18.99 | 586,269 | -0.05(-0.24%) |
Jun 30, 2010 | 19.15 | 19.41 | 19.01 | 19.04 | 229,256 | -0.14(-0.73%) |
Jun 29, 2010 | 19.46 | 19.48 | 19.05 | 19.18 | 489,166 | -0.87(-4.34%) |
Jun 25, 2010 | 20.05 | 20.20 | 19.78 | 20.05 | 311,367 | +0.07(+0.37%) |
Jun 24, 2010 | 20.37 | 20.43 | 19.92 | 19.98 | 259,319 | -0.48(-2.34%) |
Jun 23, 2010 | 20.60 | 20.60 | 20.35 | 20.45 | 199,365 | -0.16(-0.77%) |
Jun 22, 2010 | 21.21 | 21.22 | 20.57 | 20.61 | 359,359 | -0.60(-2.84%) |
Jun 21, 2010 | 21.60 | 21.69 | 21.08 | 21.22 | 617,702 | -0.08(-0.37%) |
Jun 18, 2010 | 21.29 | 21.32 | 21.02 | 21.29 | 370,623 | +0.15(+0.72%) |
Jun 17, 2010 | 21.20 | 21.20 | 20.92 | 21.14 | 328,138 | +0.03(+0.13%) |
Jun 16, 2010 | 20.98 | 21.25 | 20.93 | 21.12 | 255,400 | -0.03(-0.12%) |
Jun 15, 2010 | 20.77 | 21.16 | 20.71 | 21.14 | 165,689 | +0.58(+2.80%) |
Jun 14, 2010 | 20.91 | 21.03 | 20.54 | 20.57 | 575,622 | -0.07(-0.35%) |
Jun 11, 2010 | 20.33 | 20.66 | 20.32 | 20.64 | 194,138 | +0.08(+0.39%) |
Jun 10, 2010 | 20.04 | 20.57 | 20.04 | 20.56 | 506,300 | +0.96(+4.90%) |
Jun 09, 2010 | 20.04 | 20.29 | 19.51 | 19.60 | 392,715 | -0.24(-1.20%) |
Jun 08, 2010 | 19.57 | 19.89 | 19.37 | 19.84 | 556,437 | +0.30(+1.52%) |
Jun 07, 2010 | 19.79 | 20.00 | 19.51 | 19.54 | 484,513 | -0.17(-0.84%) |
Jun 04, 2010 | 19.71 | 20.38 | 19.57 | 19.71 | 566,416 | -0.67(-3.28%) |
Jun 03, 2010 | 20.28 | 20.42 | 19.93 | 20.38 | 347,463 | +0.25(+1.25%) |
Jun 02, 2010 | 19.47 | 20.14 | 19.42 | 20.12 | 563,764 | +0.81(+4.18%) |
Jun 01, 2010 | 19.95 | 20.07 | 19.30 | 19.32 | 908,612 | -0.93(-4.58%) |
May 28, 2010 | 20.24 | 20.59 | 20.14 | 20.24 | 429,005 | -0.38(-1.86%) |
May 27, 2010 | 20.28 | 20.65 | 20.24 | 20.63 | 350,962 | +0.81(+4.07%) |
May 26, 2010 | 20.08 | 20.24 | 19.75 | 19.82 | 597,944 | -0.05(-0.27%) |
May 25, 2010 | 19.29 | 19.87 | 19.18 | 19.87 | 724,710 | +0.05(+0.23%) |
May 24, 2010 | 20.26 | 20.31 | 19.81 | 19.83 | 468,821 | -0.50(-2.44%) |
May 21, 2010 | 19.68 | 20.34 | 19.57 | 20.32 | 1,063,733 | +0.33(+1.66%) |
May 20, 2010 | 20.05 | 20.42 | 19.95 | 19.99 | 1,367,244 | -0.91(-4.34%) |
May 19, 2010 | 21.00 | 21.16 | 20.57 | 20.90 | 775,112 | -0.21(-0.97%) |
May 18, 2010 | 21.59 | 21.73 | 21.02 | 21.10 | 859,681 | -0.17(-0.81%) |
May 17, 2010 | 21.49 | 21.61 | 20.86 | 21.28 | 634,141 | -0.17(-0.80%) |
May 14, 2010 | 21.45 | 21.77 | 21.17 | 21.45 | 422,699 | -0.43(-1.97%) |
May 13, 2010 | 22.03 | 22.18 | 21.84 | 21.88 | 299,108 | -0.20(-0.90%) |
May 12, 2010 | 21.85 | 22.12 | 21.84 | 22.08 | 301,326 | +0.28(+1.31%) |
May 11, 2010 | 21.96 | 22.07 | 21.73 | 21.79 | 906 | -0.10(-0.45%) |
May 10, 2010 | 21.65 | 21.90 | 21.60 | 21.89 | 601,971 | +0.83(+3.96%) |
May 07, 2010 | 21.41 | 21.65 | 20.83 | 21.06 | 1,277,179 | -0.35(-1.64%) |
May 06, 2010 | 22.06 | 22.26 | 0.0496 | 21.41 | 1,286,872 | -0.81(-3.63%) |
May 05, 2010 | 22.25 | 22.53 | 22.09 | 22.21 | 578,371 | -0.33(-1.47%) |
May 04, 2010 | 22.88 | 22.89 | 22.33 | 22.55 | 302 | -0.62(-2.69%) |
May 03, 2010 | 23.00 | 23.33 | 22.76 | 23.17 | 328,803 | +0.23(+1.01%) |
Apr 30, 2010 | 23.23 | 23.24 | 22.76 | 22.94 | 337,796 | -0.25(-1.08%) |
Apr 29, 2010 | 23.33 | 23.48 | 23.10 | 23.19 | 486,824 | -0.03(-0.14%) |
Apr 28, 2010 | 23.13 | 23.27 | 22.92 | 23.22 | 532,908 | +0.28(+1.21%) |
Apr 27, 2010 | 23.54 | 23.68 | 22.93 | 22.94 | 1,032,130 | -0.67(-2.86%) |
Apr 26, 2010 | 23.73 | 23.79 | 23.61 | 23.62 | 350,446 | -0.11(-0.47%) |
Apr 23, 2010 | 23.19 | 23.73 | 23.19 | 23.73 | 435,452 | +0.53(+2.28%) |
Apr 22, 2010 | 22.96 | 23.23 | 22.84 | 23.20 | 397,268 | +0.05(+0.23%) |
Apr 21, 2010 | 23.26 | 23.34 | 23.01 | 23.15 | 527,149 | -0.10(-0.43%) |
Apr 20, 2010 | 22.89 | 23.29 | 22.89 | 23.25 | 301,253 | +0.49(+2.15%) |
Apr 19, 2010 | 22.56 | 22.77 | 22.49 | 22.76 | 596,832 | +0.03(+0.15%) |
Apr 16, 2010 | 22.96 | 23.07 | 22.60 | 22.72 | 570,258 | -0.38(-1.63%) |
Apr 15, 2010 | 23.04 | 23.15 | 23.00 | 23.10 | 631,195 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.08 | 22.79 | 23.08 | 356,953 | +0.26(+1.16%) |
Apr 13, 2010 | 22.89 | 22.94 | 22.62 | 22.82 | 312,067 | -0.12(-0.52%) |
Apr 12, 2010 | 22.85 | 23.04 | 22.84 | 22.94 | 654,210 | +0.05(+0.23%) |
Apr 09, 2010 | 22.76 | 22.90 | 22.74 | 22.88 | 447,979 | +0.23(+1.00%) |
Apr 08, 2010 | 22.38 | 22.70 | 22.29 | 22.66 | 342,097 | +0.14(+0.64%) |
Apr 07, 2010 | 22.72 | 22.72 | 22.43 | 22.51 | 697,038 | -0.26(-1.13%) |
Apr 06, 2010 | 22.69 | 22.82 | 22.65 | 22.77 | 179,297 | +0.02(+0.09%) |
Apr 05, 2010 | 22.51 | 22.78 | 22.43 | 22.75 | 500,270 | +0.39(+1.75%) |
Apr 01, 2010 | 22.17 | 22.36 | 22.36 | 22.36 | 531,927 | +0.37(+1.68%) |
Mar 31, 2010 | 21.90 | 22.08 | 21.86 | 21.99 | 262,754 | +0.10(+0.45%) |
Mar 30, 2010 | 21.90 | 21.91 | 21.75 | 21.89 | 227,550 | +0.06(+0.27%) |
Mar 29, 2010 | 21.56 | 21.87 | 21.56 | 21.83 | 378,948 | +0.39(+1.82%) |
Mar 26, 2010 | 21.49 | 21.56 | 21.31 | 21.44 | 283,716 | +0.01(+0.06%) |
Mar 25, 2010 | 21.91 | 21.95 | 21.41 | 21.43 | 351,778 | -0.33(-1.50%) |
Mar 24, 2010 | 21.75 | 21.93 | 21.72 | 21.75 | 252,228 | -0.15(-0.69%) |
Mar 23, 2010 | 21.82 | 21.92 | 21.73 | 21.91 | 303,518 | +0.09(+0.42%) |
Mar 22, 2010 | 21.60 | 21.89 | 21.53 | 21.81 | 242,072 | -0.06(-0.27%) |
Mar 19, 2010 | 22.16 | 22.18 | 21.68 | 21.87 | 248,404 | -0.26(-1.16%) |
Mar 18, 2010 | 22.41 | 22.45 | 22.02 | 22.13 | 189,077 | -0.29(-1.29%) |
Mar 17, 2010 | 22.32 | 22.56 | 22.31 | 22.42 | 221,033 | +0.20(+0.89%) |
Mar 16, 2010 | 22.12 | 22.24 | 21.99 | 22.22 | 217,065 | +0.20(+0.93%) |
Mar 15, 2010 | 21.89 | 22.02 | 21.89 | 22.02 | 240,718 | -0.22(-0.98%) |
Mar 12, 2010 | 22.35 | 22.35 | 22.15 | 22.24 | 261,913 | +0.00(+0.00%) |
Mar 11, 2010 | 22.18 | 22.26 | 22.14 | 22.24 | 294,849 | +0.01(+0.03%) |
Mar 10, 2010 | 22.09 | 22.28 | 22.02 | 22.23 | 288,833 | +0.16(+0.72%) |
Mar 09, 2010 | 21.94 | 22.20 | 21.93 | 22.07 | 151,024 | +0.01(+0.06%) |
Mar 08, 2010 | 22.11 | 22.17 | 21.97 | 22.06 | 200,276 | -0.03(-0.15%) |
Mar 05, 2010 | 21.91 | 22.10 | 21.89 | 22.09 | 164,618 | +0.39(+1.79%) |
Mar 04, 2010 | 21.81 | 21.88 | 21.62 | 21.70 | 227,866 | -0.07(-0.30%) |
Mar 03, 2010 | 21.78 | 21.97 | 21.77 | 21.77 | 311,197 | +0.05(+0.21%) |
Mar 02, 2010 | 21.68 | 21.85 | 21.63 | 21.72 | 260,241 | +0.15(+0.70%) |
Mar 01, 2010 | 21.47 | 21.60 | 21.44 | 21.57 | 240,711 | +0.22(+1.05%) |
Feb 26, 2010 | 21.38 | 21.44 | 21.22 | 21.35 | 240,225 | +0.03(+0.15%) |
Feb 25, 2010 | 21.06 | 21.34 | 20.89 | 21.31 | 268,732 | -0.05(-0.24%) |
Feb 24, 2010 | 21.27 | 21.42 | 21.17 | 21.36 | 295,718 | +0.12(+0.55%) |
Feb 23, 2010 | 21.46 | 21.53 | 21.19 | 21.25 | 248,992 | -0.33(-1.53%) |
Feb 22, 2010 | 21.93 | 21.93 | 21.53 | 21.58 | 119,149 | -0.28(-1.30%) |
Feb 19, 2010 | 21.70 | 21.95 | 21.65 | 21.86 | 161,765 | +0.05(+0.21%) |
Feb 18, 2010 | 21.66 | 21.85 | 21.57 | 21.81 | 261,201 | +0.13(+0.60%) |
Feb 17, 2010 | 21.79 | 21.82 | 21.58 | 21.68 | 263,281 | +0.00(+0.01%) |
Feb 16, 2010 | 21.50 | 21.79 | 21.48 | 21.68 | 423,316 | +0.48(+2.27%) |
Feb 12, 2010 | 21.04 | 21.20 | 21.20 | 21.20 | 407,177 | -0.09(-0.43%) |
Feb 11, 2010 | 20.94 | 21.32 | 20.86 | 21.29 | 266,687 | +0.33(+1.57%) |
Feb 10, 2010 | 21.05 | 21.07 | 20.65 | 20.96 | 466,141 | -0.08(-0.38%) |
Feb 09, 2010 | 20.93 | 21.30 | 20.86 | 21.04 | 567,096 | +0.38(+1.85%) |
Feb 08, 2010 | 20.81 | 21.07 | 20.66 | 20.66 | 428,822 | -0.17(-0.82%) |
Feb 05, 2010 | 20.84 | 20.92 | 20.26 | 20.83 | 1,405,944 | -0.01(-0.06%) |
Feb 04, 2010 | 21.54 | 21.54 | 20.82 | 20.84 | 616,784 | -0.86(-3.96%) |
Feb 03, 2010 | 21.87 | 21.97 | 21.64 | 21.70 | 321,521 | -0.20(-0.93%) |
Feb 02, 2010 | 21.71 | 21.91 | 21.53 | 21.91 | 286,613 | +0.33(+1.53%) |