Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.45 | 32.45 | 32.30 | 32.34 | 1,230,792 | +0.06(+0.19%) |
Mar 30, 2011 | 32.28 | 32.28 | 32.28 | 32.28 | 917,253 | +0.38(+1.19%) |
Mar 29, 2011 | 31.54 | 31.92 | 31.42 | 31.90 | 495,930 | +0.05(+0.16%) |
Mar 28, 2011 | 31.75 | 31.92 | 31.72 | 31.85 | 798,612 | +0.32(+1.01%) |
Mar 25, 2011 | 31.62 | 31.80 | 31.51 | 31.53 | 240,587 | -0.26(-0.82%) |
Mar 24, 2011 | 31.65 | 31.86 | 31.29 | 31.79 | 249,313 | +0.08(+0.25%) |
Mar 23, 2011 | 31.36 | 31.84 | 31.20 | 31.71 | 746,722 | +0.44(+1.41%) |
Mar 22, 2011 | 31.39 | 31.39 | 31.17 | 31.27 | 203,765 | -0.34(-1.08%) |
Mar 21, 2011 | 31.58 | 31.62 | 31.46 | 31.61 | 472,754 | +0.24(+0.77%) |
Mar 18, 2011 | 31.32 | 31.71 | 31.27 | 31.37 | 1,063,123 | -0.18(-0.57%) |
Mar 17, 2011 | 31.45 | 31.70 | 31.33 | 31.55 | 518,409 | +0.90(+2.94%) |
Mar 16, 2011 | 30.78 | 31.35 | 30.55 | 30.65 | 1,031,834 | +0.21(+0.69%) |
Mar 15, 2011 | 29.99 | 30.50 | 29.25 | 30.44 | 2,438,642 | -0.06(-0.20%) |
Mar 14, 2011 | 30.13 | 30.50 | 30.12 | 30.50 | 257,745 | +1.12(+3.81%) |
Mar 11, 2011 | 29.04 | 29.47 | 29.01 | 29.38 | 311,156 | +0.38(+1.31%) |
Mar 10, 2011 | 29.50 | 29.50 | 28.97 | 29.00 | 291,652 | -1.35(-4.45%) |
Mar 09, 2011 | 30.17 | 30.36 | 30.06 | 30.35 | 718,152 | -0.07(-0.23%) |
Mar 08, 2011 | 30.41 | 30.65 | 30.32 | 30.42 | 1,344,096 | -0.29(-0.94%) |
Mar 07, 2011 | 31.41 | 31.45 | 30.65 | 30.71 | 393,016 | +0.33(+1.09%) |
Mar 04, 2011 | 30.30 | 30.42 | 30.15 | 30.38 | 290,399 | -0.07(-0.23%) |
Mar 03, 2011 | 30.35 | 30.52 | 30.25 | 30.45 | 472,453 | +0.45(+1.50%) |
Mar 02, 2011 | 29.70 | 30.12 | 27.78 | 30.00 | 1,133,883 | +0.83(+2.85%) |
Mar 01, 2011 | 29.60 | 29.69 | 29.13 | 29.17 | 686,792 | -0.15(-0.51%) |
Feb 28, 2011 | 29.38 | 29.57 | 29.32 | 29.32 | 2,840,870 | +0.35(+1.21%) |
Feb 25, 2011 | 29.08 | 29.20 | 28.76 | 28.97 | 429,784 | +0.41(+1.44%) |
Feb 24, 2011 | 28.75 | 28.95 | 28.51 | 28.56 | 985,823 | +0.76(+2.73%) |
Feb 23, 2011 | 27.41 | 27.83 | 27.30 | 27.80 | 1,650,034 | +0.95(+3.54%) |
Feb 22, 2011 | 26.95 | 27.19 | 26.67 | 26.85 | 815,898 | +0.00(+0.00%) |
Feb 18, 2011 | 27.00 | 27.00 | 26.75 | 26.85 | 232,761 | -0.04(-0.15%) |
Feb 17, 2011 | 27.00 | 27.00 | 26.65 | 26.89 | 297,484 | -0.38(-1.39%) |
Feb 16, 2011 | 27.17 | 27.35 | 27.17 | 27.27 | 599,325 | +0.09(+0.33%) |
Feb 15, 2011 | 27.39 | 27.49 | 27.10 | 27.18 | 528,787 | -0.67(-2.41%) |
Feb 14, 2011 | 28.00 | 28.00 | 27.81 | 27.85 | 358,184 | -0.72(-2.52%) |
Feb 11, 2011 | 28.08 | 28.62 | 28.03 | 28.57 | 357,619 | +0.16(+0.56%) |
Feb 10, 2011 | 28.62 | 28.66 | 28.35 | 28.41 | 718,586 | -0.92(-3.14%) |
Feb 09, 2011 | 29.34 | 29.50 | 29.20 | 29.33 | 791,955 | +0.28(+0.96%) |
Feb 08, 2011 | 29.03 | 29.11 | 28.80 | 29.05 | 821,832 | -0.05(-0.17%) |
Feb 07, 2011 | 28.94 | 29.25 | 28.93 | 29.10 | 599,129 | +0.05(+0.17%) |
Feb 04, 2011 | 29.18 | 29.19 | 28.86 | 29.05 | 437,828 | +0.65(+2.29%) |
Feb 03, 2011 | 28.42 | 28.43 | 28.10 | 28.40 | 650,271 | -0.10(-0.35%) |
Feb 02, 2011 | 28.50 | 28.65 | 28.40 | 28.50 | 1,441,444 | +0.70(+2.52%) |
Feb 01, 2011 | 27.48 | 28.00 | 27.43 | 27.80 | 1,577,278 | +1.04(+3.89%) |
Jan 31, 2011 | 26.54 | 26.76 | 26.38 | 26.76 | 1,466,370 | +0.21(+0.79%) |
Jan 28, 2011 | 27.29 | 27.30 | 26.50 | 26.55 | 447,480 | -0.75(-2.75%) |
Jan 27, 2011 | 27.21 | 27.35 | 27.11 | 27.30 | 724,909 | +0.64(+2.40%) |
Jan 26, 2011 | 26.50 | 26.68 | 26.44 | 26.66 | 462,134 | +1.09(+4.26%) |
Jan 25, 2011 | 25.77 | 25.85 | 25.45 | 25.57 | 199,631 | +0.11(+0.43%) |
Jan 24, 2011 | 25.56 | 25.56 | 25.15 | 25.46 | 114,805 | -0.14(-0.55%) |
Jan 21, 2011 | 25.90 | 25.98 | 25.56 | 25.60 | 237,088 | -0.40(-1.54%) |
Jan 20, 2011 | 26.09 | 26.15 | 25.81 | 26.00 | 1,529,848 | -0.50(-1.89%) |
Jan 19, 2011 | 26.80 | 26.85 | 26.40 | 26.50 | 1,471,008 | -0.32(-1.19%) |
Jan 18, 2011 | 26.47 | 26.86 | 26.47 | 26.82 | 436,423 | +0.57(+2.17%) |
Jan 14, 2011 | 25.95 | 26.34 | 25.92 | 26.25 | 345,009 | +0.05(+0.19%) |
Jan 13, 2011 | 26.42 | 26.47 | 26.16 | 26.20 | 177,822 | -0.45(-1.69%) |
Jan 12, 2011 | 26.38 | 26.70 | 26.34 | 26.65 | 511,201 | +1.22(+4.80%) |
Jan 11, 2011 | 25.27 | 25.51 | 25.26 | 25.43 | 870,787 | +0.23(+0.91%) |
Jan 10, 2011 | 25.35 | 25.35 | 25.01 | 25.20 | 192,680 | -0.54(-2.10%) |
Jan 07, 2011 | 26.30 | 26.30 | 25.56 | 25.74 | 648,574 | -0.70(-2.65%) |
Jan 06, 2011 | 26.82 | 26.85 | 25.56 | 26.44 | 1,130,532 | -0.26(-0.97%) |
Jan 05, 2011 | 26.33 | 26.76 | 26.32 | 26.70 | 471,828 | -0.13(-0.48%) |
Jan 04, 2011 | 26.48 | 26.85 | 26.42 | 26.83 | 1,441,755 | +0.98(+3.79%) |
Jan 03, 2011 | 25.38 | 25.90 | 25.38 | 25.85 | 1,372,670 | +0.41(+1.61%) |
Dec 31, 2010 | 25.30 | 25.50 | 25.30 | 25.44 | 388,358 | -0.02(-0.08%) |
Dec 30, 2010 | 25.36 | 25.47 | 25.32 | 25.46 | 243,511 | +0.21(+0.83%) |
Dec 29, 2010 | 25.44 | 25.44 | 25.20 | 25.25 | 733,599 | -0.37(-1.44%) |
Dec 28, 2010 | 25.71 | 25.84 | 25.62 | 25.62 | 345,152 | -0.10(-0.39%) |
Dec 27, 2010 | 25.60 | 25.80 | 25.52 | 25.72 | 305,223 | +0.00(+0.00%) |
Dec 23, 2010 | 25.60 | 25.85 | 25.60 | 25.72 | 87,191 | -0.03(-0.12%) |
Dec 22, 2010 | 25.73 | 25.81 | 25.66 | 25.75 | 338,341 | +0.09(+0.35%) |
Dec 21, 2010 | 25.54 | 25.70 | 25.45 | 25.66 | 375,212 | +0.26(+1.02%) |
Dec 20, 2010 | 25.30 | 25.43 | 25.16 | 25.40 | 607,725 | +0.11(+0.43%) |
Dec 17, 2010 | 25.46 | 25.49 | 25.20 | 25.29 | 485,721 | +0.09(+0.36%) |
Dec 16, 2010 | 25.23 | 25.24 | 25.10 | 25.20 | 860,595 | -0.11(-0.43%) |
Dec 15, 2010 | 25.62 | 25.65 | 25.27 | 25.31 | 661,370 | -0.41(-1.59%) |
Dec 14, 2010 | 25.68 | 25.90 | 25.59 | 25.72 | 660,892 | +0.27(+1.06%) |
Dec 13, 2010 | 25.47 | 25.57 | 25.40 | 25.45 | 299,784 | +0.35(+1.39%) |
Dec 10, 2010 | 24.95 | 25.10 | 24.90 | 25.10 | 421,588 | +0.09(+0.36%) |
Dec 09, 2010 | 24.91 | 25.04 | 24.85 | 25.01 | 558,741 | +0.31(+1.26%) |
Dec 08, 2010 | 24.73 | 24.79 | 24.50 | 24.70 | 236,080 | -0.02(-0.08%) |
Dec 07, 2010 | 25.00 | 25.00 | 24.70 | 24.72 | 1,325,352 | -0.23(-0.92%) |
Dec 06, 2010 | 24.80 | 25.00 | 24.75 | 24.95 | 1,940,124 | +0.15(+0.60%) |
Dec 03, 2010 | 24.40 | 24.85 | 24.39 | 24.80 | 490,929 | +0.45(+1.85%) |
Dec 02, 2010 | 23.80 | 24.43 | 23.80 | 24.35 | 843,454 | +0.82(+3.48%) |
Dec 01, 2010 | 23.00 | 23.53 | 23.00 | 23.53 | 852,242 | +1.47(+6.66%) |
Nov 30, 2010 | 21.95 | 22.28 | 21.85 | 22.06 | 1,048,271 | -0.19(-0.85%) |
Nov 29, 2010 | 22.08 | 22.25 | 21.90 | 22.25 | 94,452 | -0.05(-0.22%) |
Nov 26, 2010 | 22.00 | 22.35 | 22.00 | 22.30 | 97,116 | +0.36(+1.64%) |
Nov 24, 2010 | 21.51 | 21.94 | 21.94 | 21.94 | 164,024 | +0.62(+2.91%) |
Nov 23, 2010 | 21.41 | 21.50 | 21.27 | 21.32 | 1,057,144 | -0.53(-2.43%) |
Nov 22, 2010 | 21.83 | 21.91 | 21.67 | 21.85 | 1,555,889 | -0.37(-1.67%) |
Nov 19, 2010 | 21.95 | 22.23 | 21.95 | 22.22 | 287,673 | +0.12(+0.54%) |
Nov 18, 2010 | 21.94 | 22.10 | 21.80 | 22.10 | 357,112 | +0.65(+3.03%) |
Nov 17, 2010 | 21.47 | 21.63 | 21.36 | 21.45 | 299,339 | -0.07(-0.33%) |
Nov 16, 2010 | 21.85 | 21.88 | 21.45 | 21.52 | 359,072 | -0.72(-3.24%) |
Nov 15, 2010 | 22.35 | 22.38 | 22.12 | 22.24 | 569,216 | -0.01(-0.04%) |
Nov 12, 2010 | 22.45 | 22.51 | 22.13 | 22.25 | 423,855 | -0.37(-1.64%) |
Nov 11, 2010 | 22.59 | 22.70 | 22.55 | 22.62 | 312,429 | -0.28(-1.22%) |
Nov 10, 2010 | 22.78 | 22.95 | 22.62 | 22.90 | 487,797 | +0.15(+0.66%) |
Nov 09, 2010 | 23.20 | 23.20 | 22.60 | 22.75 | 501,823 | -0.02(-0.09%) |
Nov 08, 2010 | 22.73 | 22.80 | 22.50 | 22.77 | 629,808 | -0.29(-1.26%) |
Nov 05, 2010 | 22.96 | 23.29 | 22.95 | 23.06 | 112,494 | -0.06(-0.26%) |
Nov 04, 2010 | 22.85 | 23.12 | 22.83 | 23.12 | 1,066,385 | +0.88(+3.96%) |
Nov 03, 2010 | 22.11 | 22.24 | 21.93 | 22.24 | 2,004,675 | +0.19(+0.86%) |
Nov 02, 2010 | 22.20 | 22.20 | 22.05 | 22.05 | 255,116 | +0.10(+0.46%) |
Nov 01, 2010 | 22.05 | 22.24 | 21.91 | 21.95 | 276,187 | +0.10(+0.46%) |
Oct 29, 2010 | 22.05 | 22.10 | 21.85 | 21.85 | 381,205 | -0.05(-0.23%) |
Oct 28, 2010 | 22.00 | 22.05 | 21.75 | 21.90 | 960,127 | +0.01(+0.05%) |
Oct 27, 2010 | 22.00 | 22.05 | 21.73 | 21.89 | 222,391 | -0.58(-2.58%) |
Oct 25, 2010 | 22.50 | 22.64 | 22.35 | 22.47 | 468,256 | +0.25(+1.13%) |
Oct 22, 2010 | 22.21 | 22.25 | 22.04 | 22.22 | 106,191 | +0.52(+2.40%) |
Oct 21, 2010 | 21.40 | 21.80 | 21.40 | 21.70 | 1,008,720 | +0.74(+3.53%) |
Oct 20, 2010 | 20.93 | 21.27 | 20.93 | 20.96 | 412,460 | -0.02(-0.10%) |
Oct 19, 2010 | 21.30 | 21.32 | 20.85 | 20.98 | 487,003 | -0.68(-3.14%) |
Oct 18, 2010 | 21.31 | 21.70 | 21.26 | 21.66 | 1,269,334 | +0.34(+1.59%) |
Oct 15, 2010 | 21.41 | 21.49 | 21.20 | 21.32 | 3,453,002 | -0.34(-1.59%) |
Oct 14, 2010 | 21.75 | 21.75 | 21.46 | 21.66 | 1,015,169 | -0.19(-0.85%) |
Oct 13, 2010 | 21.66 | 22.00 | 21.63 | 21.85 | 140,923 | -0.03(-0.12%) |
Oct 12, 2010 | 21.65 | 21.88 | 21.54 | 21.88 | 324,558 | -0.16(-0.70%) |
Oct 11, 2010 | 22.08 | 22.14 | 22.00 | 22.03 | 128,827 | -0.14(-0.62%) |
Oct 08, 2010 | 21.69 | 22.26 | 21.64 | 22.17 | 494,164 | +0.49(+2.26%) |
Oct 07, 2010 | 22.00 | 22.00 | 21.63 | 21.68 | 97,587 | -0.31(-1.41%) |
Oct 06, 2010 | 21.90 | 21.99 | 21.79 | 21.99 | 362,524 | +0.22(+1.01%) |
Oct 05, 2010 | 21.40 | 21.77 | 21.33 | 21.77 | 922,668 | +0.53(+2.50%) |
Oct 04, 2010 | 21.35 | 21.38 | 21.20 | 21.24 | 174,607 | +0.09(+0.43%) |
Oct 01, 2010 | 21.28 | 21.28 | 21.01 | 21.15 | 207,645 | +0.20(+0.95%) |
Sep 30, 2010 | 20.88 | 21.03 | 20.80 | 20.95 | 369,699 | +0.20(+0.96%) |
Sep 29, 2010 | 20.76 | 20.93 | 20.70 | 20.75 | 267,296 | +0.16(+0.78%) |
Sep 28, 2010 | 20.60 | 20.69 | 20.36 | 20.59 | 223,147 | +0.04(+0.19%) |
Sep 27, 2010 | 20.78 | 20.78 | 20.51 | 20.55 | 100,451 | -0.03(-0.15%) |
Sep 24, 2010 | 20.48 | 20.65 | 20.48 | 20.58 | 264,717 | +0.20(+0.98%) |
Sep 23, 2010 | 20.50 | 20.58 | 20.30 | 20.38 | 257,121 | -0.26(-1.26%) |
Sep 22, 2010 | 20.87 | 20.88 | 20.55 | 20.64 | 149,285 | -0.36(-1.71%) |
Sep 21, 2010 | 21.13 | 21.15 | 20.90 | 21.00 | 146,411 | -0.14(-0.66%) |
Sep 20, 2010 | 20.89 | 21.19 | 20.84 | 21.14 | 130,507 | +0.34(+1.63%) |
Sep 17, 2010 | 21.00 | 21.08 | 20.80 | 20.80 | 110,216 | -0.40(-1.89%) |
Sep 15, 2010 | 21.00 | 21.20 | 20.89 | 21.20 | 410,889 | +0.05(+0.24%) |
Sep 14, 2010 | 21.21 | 21.31 | 21.12 | 21.15 | 127,832 | -0.29(-1.35%) |
Sep 13, 2010 | 21.45 | 21.55 | 21.32 | 21.44 | 127,314 | +0.07(+0.33%) |
Sep 10, 2010 | 21.27 | 21.40 | 21.22 | 21.37 | 73,639 | -0.02(-0.09%) |
Sep 09, 2010 | 21.70 | 21.72 | 21.36 | 21.39 | 124,795 | +0.13(+0.61%) |
Sep 08, 2010 | 21.21 | 21.35 | 21.18 | 21.26 | 63,069 | +0.31(+1.48%) |
Sep 07, 2010 | 21.01 | 21.02 | 20.90 | 20.95 | 109,965 | -0.23(-1.09%) |
Sep 03, 2010 | 21.39 | 21.49 | 21.18 | 21.18 | 386,872 | -0.11(-0.52%) |
Sep 02, 2010 | 21.15 | 21.42 | 21.14 | 21.29 | 93,011 | +0.19(+0.90%) |
Sep 01, 2010 | 20.70 | 21.15 | 20.60 | 21.10 | 532,767 | +0.65(+3.18%) |
Aug 31, 2010 | 20.42 | 20.74 | 20.37 | 20.45 | 144,412 | -0.10(-0.49%) |
Aug 30, 2010 | 20.50 | 20.90 | 20.50 | 20.55 | 120,784 | -0.23(-1.11%) |
Aug 27, 2010 | 20.55 | 20.81 | 20.45 | 20.78 | 175,226 | +0.38(+1.86%) |
Aug 26, 2010 | 20.48 | 20.68 | 20.30 | 20.40 | 220,068 | +0.10(+0.49%) |
Aug 25, 2010 | 19.96 | 20.38 | 19.96 | 20.30 | 67,868 | -0.05(-0.25%) |
Aug 24, 2010 | 20.25 | 20.47 | 20.12 | 20.35 | 172,959 | -0.27(-1.31%) |
Aug 23, 2010 | 20.65 | 20.86 | 20.62 | 20.62 | 55,810 | -0.13(-0.63%) |
Aug 20, 2010 | 20.75 | 20.80 | 20.59 | 20.75 | 41,865 | -0.34(-1.61%) |
Aug 19, 2010 | 21.33 | 21.42 | 20.90 | 21.09 | 82,084 | -0.41(-1.91%) |
Aug 18, 2010 | 21.55 | 21.60 | 21.34 | 21.50 | 176,187 | +0.02(+0.09%) |
Aug 17, 2010 | 21.60 | 21.80 | 21.48 | 21.48 | 145,500 | +0.13(+0.61%) |
Aug 16, 2010 | 21.02 | 21.40 | 21.01 | 21.35 | 192,215 | +0.33(+1.57%) |
Aug 13, 2010 | 21.15 | 21.29 | 20.94 | 21.02 | 83,314 | -0.14(-0.66%) |
Aug 12, 2010 | 20.95 | 21.31 | 20.94 | 21.16 | 126,065 | -0.04(-0.19%) |
Aug 11, 2010 | 21.50 | 21.51 | 21.20 | 21.20 | 97,714 | -1.25(-5.57%) |
Aug 10, 2010 | 22.20 | 22.50 | 22.08 | 22.45 | 179,139 | -0.22(-0.97%) |
Aug 09, 2010 | 22.66 | 22.73 | 22.56 | 22.67 | 58,420 | +0.27(+1.21%) |
Aug 06, 2010 | 22.24 | 22.49 | 22.15 | 22.40 | 101,666 | +0.09(+0.40%) |
Aug 05, 2010 | 22.45 | 22.45 | 22.20 | 22.31 | 138,343 | -0.29(-1.28%) |
Aug 04, 2010 | 22.42 | 22.80 | 22.31 | 22.60 | 89,777 | +0.21(+0.94%) |
Aug 03, 2010 | 22.40 | 22.45 | 22.20 | 22.39 | 91,783 | -0.22(-0.95%) |
Aug 02, 2010 | 22.20 | 22.74 | 22.20 | 22.61 | 205,280 | +1.01(+4.65%) |
Jul 30, 2010 | 21.35 | 21.75 | 21.19 | 21.60 | 66,844 | -0.20(-0.92%) |
Jul 29, 2010 | 21.95 | 22.15 | 21.72 | 21.80 | 188,066 | +0.41(+1.92%) |
Jul 28, 2010 | 21.40 | 21.51 | 21.35 | 21.39 | 353,970 | -0.37(-1.70%) |
Jul 27, 2010 | 21.85 | 21.90 | 21.55 | 21.76 | 177,435 | +0.26(+1.21%) |
Jul 26, 2010 | 21.31 | 21.50 | 21.24 | 21.50 | 66,161 | +0.15(+0.70%) |
Jul 23, 2010 | 21.21 | 21.35 | 21.05 | 21.35 | 293,089 | +0.00(+0.00%) |
Jul 22, 2010 | 21.10 | 21.45 | 21.03 | 21.35 | 191,589 | +0.77(+3.74%) |
Jul 21, 2010 | 20.78 | 20.90 | 20.55 | 20.58 | 200,563 | -0.07(-0.34%) |
Jul 20, 2010 | 20.30 | 20.70 | 20.21 | 20.65 | 167,045 | +0.15(+0.73%) |
Jul 19, 2010 | 20.50 | 20.73 | 20.37 | 20.50 | 352,301 | +0.40(+1.99%) |
Jul 16, 2010 | 20.70 | 20.70 | 20.10 | 20.10 | 117,768 | -0.80(-3.83%) |
Jul 15, 2010 | 20.90 | 20.95 | 20.58 | 20.90 | 99,066 | +0.25(+1.21%) |
Jul 14, 2010 | 20.57 | 20.90 | 20.52 | 20.65 | 71,825 | -0.30(-1.43%) |
Jul 13, 2010 | 20.78 | 21.00 | 20.60 | 20.95 | 256,335 | +0.75(+3.71%) |
Jul 12, 2010 | 20.30 | 20.44 | 20.05 | 20.20 | 153,632 | +0.05(+0.25%) |
Jul 09, 2010 | 19.74 | 20.15 | 19.66 | 20.15 | 78,053 | +0.25(+1.26%) |
Jul 08, 2010 | 19.83 | 19.95 | 19.61 | 19.90 | 153,854 | -0.10(-0.50%) |
Jul 07, 2010 | 19.43 | 20.00 | 19.38 | 20.00 | 650,334 | +0.65(+3.36%) |
Jul 06, 2010 | 19.55 | 19.75 | 19.30 | 19.35 | 243,686 | +0.30(+1.57%) |
Jul 02, 2010 | 18.93 | 19.07 | 18.84 | 19.05 | 79,984 | +0.60(+3.25%) |
Jul 01, 2010 | 18.69 | 18.75 | 18.32 | 18.45 | 1,214,941 | -0.36(-1.91%) |
Jun 30, 2010 | 19.00 | 19.16 | 18.65 | 18.81 | 630,822 | -0.19(-1.00%) |
Jun 29, 2010 | 19.20 | 19.33 | 19.00 | 19.00 | 153,429 | -0.91(-4.57%) |
Jun 25, 2010 | 19.63 | 19.95 | 19.45 | 19.91 | 205,319 | +0.16(+0.81%) |
Jun 24, 2010 | 19.99 | 19.99 | 19.75 | 19.75 | 240,842 | -0.60(-2.95%) |
Jun 23, 2010 | 20.40 | 20.40 | 20.11 | 20.35 | 155,598 | -0.02(-0.10%) |
Jun 22, 2010 | 20.68 | 20.78 | 20.30 | 20.37 | 181,312 | -0.58(-2.77%) |
Jun 21, 2010 | 21.05 | 21.25 | 20.90 | 20.95 | 191,118 | +0.40(+1.95%) |
Jun 18, 2010 | 20.50 | 20.60 | 20.37 | 20.55 | 214,705 | +0.28(+1.38%) |
Jun 17, 2010 | 20.44 | 20.49 | 20.15 | 20.27 | 171,711 | -0.13(-0.64%) |
Jun 16, 2010 | 20.24 | 20.50 | 20.20 | 20.40 | 252,090 | -0.20(-0.97%) |
Jun 15, 2010 | 20.30 | 20.60 | 20.17 | 20.60 | 217,960 | +0.65(+3.26%) |
Jun 14, 2010 | 20.08 | 20.20 | 19.91 | 19.95 | 62,176 | +0.14(+0.71%) |
Jun 11, 2010 | 19.66 | 19.86 | 19.56 | 19.81 | 239,994 | -0.24(-1.20%) |
Jun 10, 2010 | 19.92 | 20.20 | 19.67 | 20.05 | 113,301 | +0.50(+2.56%) |
Jun 09, 2010 | 20.14 | 20.20 | 19.55 | 19.55 | 154,205 | -0.70(-3.46%) |
Jun 08, 2010 | 19.85 | 20.25 | 19.65 | 20.25 | 378,971 | +0.30(+1.50%) |
Jun 07, 2010 | 20.26 | 20.28 | 19.85 | 19.95 | 104,454 | -0.40(-1.97%) |
Jun 04, 2010 | 20.71 | 20.90 | 20.30 | 20.35 | 191,842 | -1.15(-5.35%) |
Jun 03, 2010 | 21.43 | 21.58 | 21.20 | 21.50 | 420,867 | +0.30(+1.42%) |
Jun 02, 2010 | 20.71 | 21.29 | 20.71 | 21.20 | 283,080 | +1.08(+5.37%) |
Jun 01, 2010 | 20.05 | 20.70 | 20.05 | 20.12 | 188,605 | -0.43(-2.09%) |
May 28, 2010 | 20.80 | 20.64 | 20.20 | 20.55 | 274,608 | -0.25(-1.20%) |
May 27, 2010 | 20.20 | 20.80 | 20.14 | 20.80 | 112,022 | +0.85(+4.26%) |
May 26, 2010 | 19.10 | 20.15 | 19.01 | 19.95 | 714,005 | +1.50(+8.13%) |
May 25, 2010 | 18.32 | 18.50 | 18.00 | 18.45 | 373,335 | -0.85(-4.40%) |
May 24, 2010 | 19.20 | 19.54 | 19.12 | 19.30 | 221,999 | -0.03(-0.16%) |
May 21, 2010 | 18.84 | 19.55 | 18.81 | 19.33 | 1,409,685 | +0.13(+0.68%) |
May 20, 2010 | 19.25 | 19.75 | 19.11 | 19.20 | 243,694 | -1.25(-6.11%) |
May 19, 2010 | 20.50 | 20.60 | 20.10 | 20.45 | 411,740 | -0.55(-2.62%) |
May 18, 2010 | 21.67 | 21.69 | 20.70 | 21.00 | 132,594 | -0.05(-0.24%) |
May 17, 2010 | 20.95 | 21.14 | 20.62 | 21.05 | 180,217 | +0.15(+0.72%) |
May 14, 2010 | 21.15 | 21.25 | 20.70 | 20.90 | 288,448 | -0.60(-2.79%) |
May 13, 2010 | 21.65 | 21.84 | 21.43 | 21.50 | 274,704 | -0.85(-3.80%) |
May 12, 2010 | 22.00 | 22.40 | 21.94 | 22.35 | 527,264 | +1.15(+5.42%) |
May 11, 2010 | 21.26 | 21.40 | 21.15 | 21.20 | 755,592 | -0.70(-3.20%) |
May 10, 2010 | 21.70 | 21.90 | 21.60 | 21.90 | 233,933 | +2.15(+10.89%) |
May 07, 2010 | 20.37 | 20.52 | 19.30 | 19.75 | 811,831 | -1.00(-4.82%) |
May 06, 2010 | 21.28 | 21.50 | 19.70 | 20.75 | 525,687 | -0.90(-4.16%) |
May 05, 2010 | 21.68 | 21.90 | 21.51 | 21.65 | 207,896 | -0.43(-1.95%) |
May 04, 2010 | 22.70 | 22.70 | 22.08 | 22.08 | 384,437 | -1.27(-5.44%) |
May 03, 2010 | 23.31 | 23.50 | 23.18 | 23.35 | 254,785 | +0.13(+0.56%) |
Apr 30, 2010 | 23.79 | 23.85 | 23.20 | 23.22 | 229,999 | -0.71(-2.97%) |
Apr 29, 2010 | 23.85 | 24.10 | 23.85 | 23.93 | 138,561 | +0.68(+2.92%) |
Apr 28, 2010 | 23.49 | 23.51 | 23.00 | 23.25 | 211,778 | -0.25(-1.06%) |
Apr 27, 2010 | 23.85 | 24.15 | 23.45 | 23.50 | 669,490 | -0.87(-3.58%) |
Apr 26, 2010 | 24.35 | 24.54 | 24.35 | 24.37 | 322,367 | +0.29(+1.22%) |
Apr 23, 2010 | 23.72 | 24.20 | 23.68 | 24.08 | 280,010 | +0.36(+1.52%) |
Apr 22, 2010 | 23.47 | 23.95 | 23.24 | 23.72 | 752,053 | -0.13(-0.55%) |
Apr 21, 2010 | 23.50 | 23.92 | 23.50 | 23.85 | 134,619 | -0.27(-1.12%) |
Apr 20, 2010 | 24.08 | 24.25 | 23.98 | 24.12 | 458,597 | +0.24(+1.01%) |
Apr 19, 2010 | 23.82 | 24.08 | 23.65 | 23.88 | 729,956 | -0.51(-2.09%) |
Apr 16, 2010 | 25.02 | 25.13 | 24.30 | 24.39 | 685,069 | -1.15(-4.50%) |
Apr 15, 2010 | 25.26 | 25.60 | 25.26 | 25.54 | 275,085 | +0.31(+1.23%) |
Apr 14, 2010 | 25.05 | 25.25 | 24.90 | 25.23 | 482,165 | +1.14(+4.73%) |
Apr 13, 2010 | 24.20 | 24.20 | 23.90 | 24.09 | 311,069 | -0.19(-0.78%) |
Apr 12, 2010 | 24.25 | 24.32 | 24.10 | 24.28 | 417,783 | +0.22(+0.91%) |
Apr 09, 2010 | 24.10 | 24.21 | 23.90 | 24.06 | 234,263 | +0.16(+0.67%) |
Apr 08, 2010 | 23.60 | 24.10 | 23.56 | 23.90 | 538,858 | +0.08(+0.34%) |
Apr 07, 2010 | 24.05 | 24.14 | 23.74 | 23.82 | 617,648 | -0.48(-1.98%) |
Apr 06, 2010 | 24.09 | 24.37 | 24.09 | 24.30 | 293,324 | +0.00(+0.00%) |
Apr 05, 2010 | 23.95 | 24.30 | 23.90 | 24.30 | 130,294 | +0.35(+1.46%) |