Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.43 | 31.56 | 30.91 | 31.31 | 53,954 | -0.04(-0.14%) |
Jan 28, 2011 | 32.43 | 32.43 | 31.24 | 31.36 | 57,163 | -1.13(-3.49%) |
Jan 27, 2011 | 32.11 | 32.77 | 32.01 | 32.49 | 63,445 | +0.33(+1.04%) |
Jan 26, 2011 | 31.79 | 32.31 | 31.63 | 32.15 | 59,938 | +0.42(+1.33%) |
Jan 25, 2011 | 31.18 | 31.89 | 31.18 | 31.73 | 106,869 | +0.35(+1.12%) |
Jan 24, 2011 | 31.10 | 31.51 | 31.00 | 31.38 | 80,206 | +0.33(+1.05%) |
Jan 21, 2011 | 31.17 | 31.35 | 30.85 | 31.06 | 56,205 | -0.04(-0.11%) |
Jan 20, 2011 | 31.07 | 31.43 | 30.87 | 31.09 | 49,843 | -0.18(-0.56%) |
Jan 19, 2011 | 31.39 | 31.52 | 30.87 | 31.27 | 133,027 | -0.19(-0.61%) |
Jan 18, 2011 | 31.34 | 31.54 | 30.98 | 31.46 | 27,571 | -0.04(-0.11%) |
Jan 14, 2011 | 30.73 | 31.53 | 30.73 | 31.50 | 103,237 | +0.76(+2.49%) |
Jan 13, 2011 | 30.85 | 31.12 | 30.53 | 30.73 | 39,207 | -0.18(-0.60%) |
Jan 12, 2011 | 31.36 | 31.39 | 30.41 | 30.92 | 193,056 | -0.23(-0.73%) |
Jan 11, 2011 | 31.20 | 31.63 | 31.08 | 31.14 | 54,345 | -0.04(-0.14%) |
Jan 10, 2011 | 30.52 | 31.53 | 30.42 | 31.19 | 61,318 | +0.46(+1.49%) |
Jan 07, 2011 | 30.90 | 31.24 | 30.42 | 30.73 | 34,813 | -0.15(-0.48%) |
Jan 06, 2011 | 30.57 | 31.18 | 30.32 | 30.88 | 52,642 | +0.25(+0.80%) |
Jan 05, 2011 | 30.67 | 31.23 | 30.40 | 30.64 | 78,911 | -0.10(-0.31%) |
Jan 04, 2011 | 31.49 | 31.49 | 30.27 | 30.73 | 84,607 | -0.81(-2.56%) |
Jan 03, 2011 | 30.93 | 32.09 | 30.89 | 31.54 | 126,105 | +0.54(+1.73%) |
Dec 31, 2010 | 31.22 | 31.65 | 30.98 | 31.00 | 59,519 | -0.21(-0.68%) |
Dec 30, 2010 | 31.37 | 31.58 | 31.13 | 31.21 | 57,963 | -0.12(-0.39%) |
Dec 29, 2010 | 31.21 | 31.76 | 31.20 | 31.34 | 75,941 | +0.25(+0.79%) |
Dec 28, 2010 | 31.30 | 31.40 | 31.09 | 31.09 | 44,115 | -0.19(-0.62%) |
Dec 27, 2010 | 30.86 | 31.38 | 30.86 | 31.29 | 45,293 | +0.37(+1.21%) |
Dec 23, 2010 | 30.57 | 31.07 | 30.48 | 30.91 | 86,405 | +0.34(+1.11%) |
Dec 22, 2010 | 30.17 | 30.96 | 30.17 | 30.57 | 104,476 | +0.47(+1.55%) |
Dec 21, 2010 | 29.79 | 30.23 | 29.37 | 30.11 | 90,990 | +0.52(+1.75%) |
Dec 20, 2010 | 29.26 | 29.86 | 29.05 | 29.59 | 134,718 | +0.40(+1.35%) |
Dec 17, 2010 | 28.54 | 29.24 | 28.44 | 29.19 | 199,694 | +0.62(+2.18%) |
Dec 16, 2010 | 28.27 | 28.58 | 28.02 | 28.57 | 46,693 | +0.34(+1.21%) |
Dec 15, 2010 | 28.34 | 28.54 | 28.03 | 28.23 | 88,169 | -0.12(-0.43%) |
Dec 14, 2010 | 28.40 | 28.54 | 28.20 | 28.35 | 43,320 | +0.11(+0.37%) |
Dec 13, 2010 | 28.55 | 28.55 | 28.15 | 28.25 | 81,279 | -0.30(-1.05%) |
Dec 10, 2010 | 28.33 | 28.58 | 28.18 | 28.54 | 104,805 | +0.31(+1.09%) |
Dec 09, 2010 | 28.67 | 28.82 | 28.16 | 28.24 | 119,318 | -0.38(-1.32%) |
Dec 08, 2010 | 29.10 | 29.59 | 28.56 | 28.61 | 93,630 | -0.39(-1.33%) |
Dec 07, 2010 | 28.40 | 29.09 | 28.40 | 29.00 | 109,128 | +0.75(+2.64%) |
Dec 06, 2010 | 28.56 | 28.80 | 27.96 | 28.25 | 158,067 | -0.54(-1.89%) |
Dec 03, 2010 | 28.73 | 29.22 | 28.59 | 28.80 | 180,542 | +0.06(+0.22%) |
Dec 02, 2010 | 28.28 | 28.92 | 28.28 | 28.73 | 84,563 | +0.35(+1.22%) |
Dec 01, 2010 | 28.17 | 28.58 | 27.95 | 28.39 | 120,342 | +0.50(+1.79%) |
Nov 30, 2010 | 27.58 | 28.09 | 27.49 | 27.89 | 179,329 | -0.05(-0.17%) |
Nov 29, 2010 | 27.79 | 28.11 | 27.20 | 27.94 | 137,974 | -0.09(-0.32%) |
Nov 26, 2010 | 28.10 | 28.33 | 28.02 | 28.03 | 61,147 | -0.27(-0.94%) |
Nov 24, 2010 | 28.33 | 28.29 | 28.29 | 28.29 | 272,747 | +0.03(+0.11%) |
Nov 23, 2010 | 28.21 | 28.61 | 28.06 | 28.26 | 114,716 | -0.39(-1.38%) |
Nov 22, 2010 | 28.40 | 28.73 | 28.17 | 28.65 | 57,745 | +0.05(+0.17%) |
Nov 19, 2010 | 28.33 | 28.71 | 28.23 | 28.61 | 87,181 | +0.31(+1.11%) |
Nov 18, 2010 | 28.39 | 28.55 | 28.18 | 28.29 | 51,951 | +0.15(+0.54%) |
Nov 17, 2010 | 28.06 | 28.53 | 27.99 | 28.14 | 83,744 | +0.23(+0.81%) |
Nov 16, 2010 | 27.83 | 28.20 | 27.68 | 27.91 | 66,871 | -0.17(-0.60%) |
Nov 15, 2010 | 28.12 | 28.55 | 28.03 | 28.08 | 68,010 | +0.14(+0.52%) |
Nov 12, 2010 | 27.61 | 28.36 | 27.61 | 27.94 | 94,795 | +0.02(+0.09%) |
Nov 11, 2010 | 27.77 | 28.04 | 26.93 | 27.91 | 45,134 | -0.24(-0.86%) |
Nov 10, 2010 | 27.36 | 28.17 | 27.35 | 28.16 | 116,586 | +0.86(+3.16%) |
Nov 09, 2010 | 27.59 | 27.60 | 27.15 | 27.29 | 64,960 | -0.29(-1.05%) |
Nov 08, 2010 | 27.54 | 27.66 | 27.43 | 27.58 | 48,020 | -0.11(-0.41%) |
Nov 05, 2010 | 27.94 | 27.97 | 27.62 | 27.70 | 84,522 | -0.11(-0.41%) |
Nov 04, 2010 | 27.45 | 27.95 | 27.45 | 27.81 | 110,929 | +0.61(+2.25%) |
Nov 03, 2010 | 27.14 | 27.33 | 26.92 | 27.20 | 74,243 | +0.18(+0.66%) |
Nov 02, 2010 | 26.68 | 27.16 | 26.57 | 27.02 | 114,314 | +0.56(+2.13%) |
Nov 01, 2010 | 26.64 | 27.05 | 26.20 | 26.46 | 101,540 | -0.16(-0.60%) |
Oct 29, 2010 | 26.28 | 26.87 | 25.79 | 26.62 | 102,035 | +0.34(+1.29%) |
Oct 28, 2010 | 27.37 | 27.45 | 25.84 | 26.28 | 69,700 | -0.65(-2.42%) |
Oct 27, 2010 | 27.05 | 27.13 | 26.53 | 26.93 | 43,371 | -0.39(-1.44%) |
Oct 25, 2010 | 27.65 | 27.87 | 27.22 | 27.33 | 37,412 | -0.06(-0.24%) |
Oct 22, 2010 | 27.33 | 27.46 | 27.12 | 27.39 | 24,964 | +0.15(+0.56%) |
Oct 21, 2010 | 27.62 | 27.72 | 26.90 | 27.24 | 62,245 | -0.17(-0.62%) |
Oct 20, 2010 | 27.62 | 27.63 | 27.31 | 27.41 | 30,938 | -0.01(-0.03%) |
Oct 19, 2010 | 27.41 | 27.95 | 27.16 | 27.41 | 50,341 | -0.37(-1.33%) |
Oct 18, 2010 | 27.54 | 27.95 | 27.41 | 27.78 | 23,510 | +0.36(+1.32%) |
Oct 15, 2010 | 27.77 | 27.87 | 27.29 | 27.42 | 89,967 | -0.19(-0.70%) |
Oct 14, 2010 | 27.50 | 27.66 | 27.29 | 27.62 | 47,359 | +0.00(+0.00%) |
Oct 13, 2010 | 27.04 | 27.74 | 26.90 | 27.62 | 245,495 | +0.60(+2.23%) |
Oct 12, 2010 | 26.88 | 27.07 | 26.37 | 27.01 | 24,075 | +0.02(+0.06%) |
Oct 11, 2010 | 27.13 | 27.34 | 26.96 | 27.00 | 30,526 | -0.38(-1.38%) |
Oct 08, 2010 | 26.99 | 27.49 | 26.76 | 27.37 | 27,014 | +0.41(+1.52%) |
Oct 07, 2010 | 27.33 | 27.37 | 26.96 | 26.96 | 30,737 | -0.19(-0.68%) |
Oct 06, 2010 | 27.16 | 27.37 | 26.92 | 27.15 | 76,572 | -0.09(-0.32%) |
Oct 05, 2010 | 26.81 | 27.25 | 26.64 | 27.24 | 42,024 | +0.76(+2.89%) |
Oct 04, 2010 | 26.77 | 26.77 | 26.26 | 26.47 | 36,267 | -0.29(-1.08%) |
Oct 01, 2010 | 26.88 | 26.90 | 26.40 | 26.76 | 55,012 | +0.14(+0.51%) |
Sep 30, 2010 | 26.63 | 26.96 | 26.43 | 26.63 | 56,606 | +0.04(+0.15%) |
Sep 29, 2010 | 26.26 | 26.71 | 26.26 | 26.59 | 104,646 | +0.17(+0.64%) |
Sep 28, 2010 | 26.74 | 26.74 | 25.86 | 26.42 | 96,219 | -0.19(-0.70%) |
Sep 27, 2010 | 26.69 | 26.70 | 26.28 | 26.60 | 19,141 | -0.01(-0.03%) |
Sep 24, 2010 | 26.01 | 26.69 | 26.01 | 26.61 | 37,615 | +0.96(+3.73%) |
Sep 23, 2010 | 25.88 | 26.24 | 25.53 | 25.65 | 39,457 | -0.47(-1.79%) |
Sep 22, 2010 | 26.33 | 26.61 | 26.01 | 26.12 | 50,731 | -0.22(-0.83%) |
Sep 21, 2010 | 26.46 | 26.80 | 26.25 | 26.34 | 68,620 | -0.17(-0.64%) |
Sep 20, 2010 | 25.88 | 26.56 | 25.76 | 26.50 | 51,673 | +0.60(+2.33%) |
Sep 17, 2010 | 25.80 | 26.09 | 25.46 | 25.90 | 90,726 | -0.03(-0.12%) |
Sep 15, 2010 | 25.80 | 26.12 | 25.58 | 25.93 | 57,865 | +0.03(+0.12%) |
Sep 14, 2010 | 25.80 | 26.06 | 25.73 | 25.90 | 53,940 | +0.11(+0.44%) |
Sep 13, 2010 | 25.53 | 25.87 | 25.46 | 25.79 | 97,980 | +0.38(+1.49%) |
Sep 10, 2010 | 25.22 | 25.57 | 25.14 | 25.41 | 62,132 | -0.06(-0.22%) |
Sep 09, 2010 | 25.78 | 25.78 | 25.38 | 25.47 | 42,567 | +0.06(+0.25%) |
Sep 08, 2010 | 25.31 | 25.47 | 25.21 | 25.40 | 39,280 | +0.20(+0.80%) |
Sep 07, 2010 | 25.71 | 25.71 | 25.10 | 25.20 | 42,470 | -0.52(-2.00%) |
Sep 03, 2010 | 25.68 | 25.79 | 25.39 | 25.72 | 52,529 | +0.37(+1.46%) |
Sep 02, 2010 | 25.48 | 25.72 | 25.09 | 25.35 | 70,265 | -0.27(-1.04%) |
Sep 01, 2010 | 25.06 | 25.63 | 25.04 | 25.61 | 79,978 | +0.91(+3.68%) |
Aug 31, 2010 | 24.52 | 24.77 | 24.11 | 24.70 | 188,088 | +0.16(+0.66%) |
Aug 30, 2010 | 24.70 | 25.28 | 24.51 | 24.54 | 109,501 | -0.30(-1.20%) |
Aug 27, 2010 | 24.28 | 24.90 | 23.93 | 24.84 | 91,609 | +0.85(+3.56%) |
Aug 26, 2010 | 23.82 | 24.16 | 23.78 | 23.99 | 55,518 | +0.18(+0.74%) |
Aug 25, 2010 | 23.32 | 23.87 | 23.04 | 23.81 | 48,672 | +0.35(+1.51%) |
Aug 24, 2010 | 23.08 | 23.70 | 23.05 | 23.45 | 61,037 | +0.03(+0.14%) |
Aug 23, 2010 | 23.86 | 23.95 | 23.38 | 23.42 | 78,525 | -0.39(-1.66%) |
Aug 20, 2010 | 23.77 | 23.92 | 23.33 | 23.82 | 95,808 | -0.10(-0.40%) |
Aug 19, 2010 | 24.84 | 24.94 | 23.91 | 23.91 | 102,177 | -1.04(-4.16%) |
Aug 18, 2010 | 24.94 | 25.39 | 24.71 | 24.95 | 68,787 | -0.02(-0.10%) |
Aug 17, 2010 | 24.65 | 25.16 | 24.57 | 24.98 | 66,811 | +0.63(+2.58%) |
Aug 16, 2010 | 24.25 | 24.52 | 24.10 | 24.35 | 66,713 | -0.08(-0.33%) |
Aug 13, 2010 | 24.62 | 24.97 | 24.36 | 24.43 | 83,800 | -0.31(-1.27%) |
Aug 12, 2010 | 24.54 | 24.91 | 24.50 | 24.74 | 51,584 | -0.23(-0.93%) |
Aug 11, 2010 | 25.02 | 25.07 | 24.18 | 24.98 | 119,629 | -0.49(-1.93%) |
Aug 10, 2010 | 25.34 | 25.72 | 24.98 | 25.47 | 88,642 | -0.19(-0.72%) |
Aug 09, 2010 | 25.21 | 25.76 | 25.03 | 25.65 | 61,932 | +0.46(+1.82%) |
Aug 06, 2010 | 25.14 | 25.42 | 24.78 | 25.19 | 46,220 | -0.31(-1.20%) |
Aug 05, 2010 | 25.76 | 25.91 | 25.47 | 25.50 | 69,666 | -0.47(-1.83%) |
Aug 04, 2010 | 25.89 | 26.15 | 25.74 | 25.97 | 62,058 | +0.13(+0.50%) |
Aug 03, 2010 | 25.93 | 26.46 | 25.81 | 25.84 | 70,303 | -0.14(-0.53%) |
Aug 02, 2010 | 26.26 | 26.49 | 25.89 | 25.98 | 55,174 | +0.00(+0.00%) |
Jul 30, 2010 | 25.54 | 26.44 | 25.41 | 25.98 | 62,657 | +0.15(+0.59%) |
Jul 29, 2010 | 26.64 | 26.64 | 25.28 | 25.83 | 108,314 | -0.75(-2.82%) |
Jul 28, 2010 | 26.87 | 27.16 | 26.53 | 26.58 | 43,365 | -0.39(-1.43%) |
Jul 27, 2010 | 27.13 | 27.53 | 26.92 | 26.96 | 152,129 | -0.28(-1.03%) |
Jul 26, 2010 | 26.91 | 27.29 | 26.42 | 27.25 | 61,602 | +0.49(+1.83%) |
Jul 23, 2010 | 25.68 | 26.83 | 25.60 | 26.75 | 72,564 | +0.93(+3.62%) |
Jul 22, 2010 | 25.31 | 25.88 | 25.00 | 25.82 | 133,329 | +0.89(+3.55%) |
Jul 21, 2010 | 25.39 | 25.52 | 24.85 | 24.94 | 78,163 | -0.39(-1.53%) |
Jul 20, 2010 | 24.90 | 25.44 | 24.72 | 25.32 | 98,350 | +0.25(+1.00%) |
Jul 19, 2010 | 25.15 | 25.16 | 24.81 | 25.07 | 79,237 | +0.05(+0.19%) |
Jul 16, 2010 | 25.52 | 25.76 | 24.98 | 25.02 | 87,767 | -0.73(-2.84%) |
Jul 15, 2010 | 25.98 | 26.16 | 25.59 | 25.76 | 55,821 | -0.29(-1.11%) |
Jul 14, 2010 | 25.91 | 26.27 | 25.80 | 26.05 | 89,913 | -0.02(-0.09%) |
Jul 13, 2010 | 25.76 | 26.12 | 25.68 | 26.07 | 102,820 | +0.47(+1.82%) |
Jul 12, 2010 | 25.78 | 26.00 | 25.41 | 25.60 | 38,766 | -0.19(-0.75%) |
Jul 09, 2010 | 25.78 | 25.93 | 25.68 | 25.80 | 73,038 | +0.05(+0.19%) |
Jul 08, 2010 | 25.44 | 25.77 | 25.44 | 25.75 | 57,617 | +0.43(+1.72%) |
Jul 07, 2010 | 24.80 | 25.32 | 24.66 | 25.31 | 52,316 | +0.67(+2.71%) |
Jul 06, 2010 | 25.12 | 25.39 | 24.58 | 24.65 | 74,589 | -0.17(-0.68%) |
Jul 02, 2010 | 25.12 | 25.17 | 24.31 | 24.81 | 51,583 | -0.23(-0.90%) |
Jul 01, 2010 | 24.17 | 25.34 | 23.99 | 25.04 | 289,424 | +0.68(+2.81%) |
Jun 30, 2010 | 24.50 | 24.57 | 24.19 | 24.36 | 92,714 | -0.07(-0.30%) |
Jun 29, 2010 | 24.40 | 24.87 | 24.21 | 24.43 | 103,477 | -0.53(-2.13%) |
Jun 25, 2010 | 24.56 | 25.09 | 24.40 | 24.96 | 306,409 | +0.43(+1.74%) |
Jun 24, 2010 | 25.02 | 25.07 | 24.53 | 24.53 | 76,307 | -0.70(-2.77%) |
Jun 23, 2010 | 25.38 | 25.57 | 25.18 | 25.23 | 27,704 | -0.25(-0.98%) |
Jun 22, 2010 | 26.06 | 26.27 | 25.37 | 25.48 | 42,381 | -0.47(-1.80%) |
Jun 21, 2010 | 26.70 | 26.71 | 25.85 | 25.95 | 30,256 | -0.39(-1.50%) |
Jun 18, 2010 | 26.59 | 26.73 | 26.30 | 26.34 | 113,268 | -0.09(-0.33%) |
Jun 17, 2010 | 26.24 | 26.58 | 26.09 | 26.43 | 44,229 | +0.40(+1.55%) |
Jun 16, 2010 | 26.38 | 26.38 | 26.01 | 26.03 | 64,722 | -0.47(-1.79%) |
Jun 15, 2010 | 26.56 | 26.63 | 26.40 | 26.50 | 128,304 | +0.03(+0.12%) |
Jun 14, 2010 | 26.02 | 26.54 | 25.89 | 26.47 | 132,982 | +0.59(+2.27%) |
Jun 11, 2010 | 25.25 | 25.93 | 25.25 | 25.89 | 55,026 | +0.31(+1.20%) |
Jun 10, 2010 | 25.07 | 25.63 | 25.07 | 25.58 | 71,627 | +0.91(+3.69%) |
Jun 09, 2010 | 25.00 | 25.13 | 24.52 | 24.67 | 76,624 | -0.06(-0.23%) |
Jun 08, 2010 | 24.58 | 24.80 | 24.16 | 24.73 | 71,977 | +0.29(+1.19%) |
Jun 07, 2010 | 24.56 | 25.56 | 24.43 | 24.44 | 106,682 | +0.10(+0.43%) |
Jun 04, 2010 | 25.41 | 25.51 | 24.33 | 24.33 | 80,828 | -1.59(-6.15%) |
Jun 03, 2010 | 25.75 | 26.15 | 25.14 | 25.93 | 76,383 | +0.21(+0.81%) |
Jun 02, 2010 | 24.90 | 25.74 | 24.73 | 25.72 | 80,114 | +0.89(+3.57%) |
Jun 01, 2010 | 25.05 | 25.46 | 24.83 | 24.83 | 79,076 | -0.42(-1.66%) |
May 28, 2010 | 25.60 | 25.60 | 25.19 | 25.25 | 51,227 | -0.35(-1.38%) |
May 27, 2010 | 25.03 | 25.69 | 24.79 | 25.60 | 71,737 | +0.95(+3.85%) |
May 26, 2010 | 24.19 | 25.10 | 24.19 | 24.65 | 94,732 | +0.55(+2.27%) |
May 25, 2010 | 23.82 | 24.29 | 23.42 | 24.11 | 83,062 | -0.10(-0.43%) |
May 24, 2010 | 24.51 | 24.57 | 23.85 | 24.21 | 60,198 | -0.24(-0.99%) |
May 21, 2010 | 23.99 | 24.60 | 23.83 | 24.45 | 98,982 | +0.19(+0.80%) |
May 20, 2010 | 24.21 | 24.94 | 23.99 | 24.26 | 134,724 | -1.13(-4.44%) |
May 19, 2010 | 25.55 | 25.72 | 25.27 | 25.39 | 52,432 | -0.19(-0.72%) |
May 18, 2010 | 26.27 | 26.34 | 25.46 | 25.57 | 57,984 | -0.47(-1.82%) |
May 17, 2010 | 25.89 | 26.08 | 25.53 | 26.05 | 50,874 | +0.36(+1.41%) |
May 14, 2010 | 25.49 | 25.72 | 25.13 | 25.68 | 99,693 | -0.03(-0.13%) |
May 13, 2010 | 25.61 | 25.83 | 25.35 | 25.72 | 144,090 | -0.03(-0.12%) |
May 12, 2010 | 25.85 | 26.08 | 25.60 | 25.75 | 125,592 | +0.02(+0.09%) |
May 11, 2010 | 25.46 | 25.92 | 24.61 | 25.72 | 63,928 | +0.64(+2.53%) |
May 10, 2010 | 24.81 | 25.12 | 24.81 | 25.09 | 77,126 | +0.58(+2.36%) |
May 07, 2010 | 25.16 | 25.31 | 24.30 | 24.51 | 77,666 | -0.71(-2.81%) |
May 06, 2010 | 25.66 | 26.24 | 24.69 | 25.22 | 72,268 | -0.55(-2.12%) |
May 05, 2010 | 25.92 | 26.22 | 25.67 | 25.76 | 41,028 | -0.34(-1.30%) |
May 04, 2010 | 25.84 | 26.20 | 25.84 | 26.10 | 82,457 | -0.02(-0.09%) |
May 03, 2010 | 26.01 | 26.15 | 25.83 | 26.13 | 71,657 | +0.28(+1.09%) |
Apr 30, 2010 | 26.26 | 26.38 | 25.84 | 25.84 | 70,622 | -0.41(-1.56%) |
Apr 29, 2010 | 26.14 | 26.36 | 25.43 | 26.26 | 127,271 | +0.19(+0.71%) |
Apr 28, 2010 | 25.97 | 26.15 | 25.96 | 26.07 | 50,156 | +0.24(+0.94%) |
Apr 27, 2010 | 25.91 | 26.15 | 25.78 | 25.83 | 83,753 | -0.09(-0.34%) |
Apr 26, 2010 | 26.22 | 26.29 | 25.90 | 25.92 | 47,089 | -0.31(-1.17%) |
Apr 23, 2010 | 26.56 | 26.59 | 26.05 | 26.22 | 61,314 | -0.44(-1.66%) |
Apr 22, 2010 | 25.96 | 26.67 | 25.93 | 26.67 | 55,461 | +0.43(+1.66%) |
Apr 21, 2010 | 25.91 | 26.26 | 25.76 | 26.23 | 69,255 | +0.31(+1.21%) |
Apr 20, 2010 | 25.57 | 25.96 | 25.57 | 25.92 | 71,083 | +0.31(+1.19%) |
Apr 19, 2010 | 25.45 | 25.68 | 25.22 | 25.61 | 41,018 | +0.01(+0.03%) |
Apr 16, 2010 | 25.62 | 25.71 | 25.39 | 25.60 | 110,321 | -0.06(-0.22%) |
Apr 15, 2010 | 25.51 | 25.76 | 25.44 | 25.66 | 177,326 | +0.20(+0.79%) |
Apr 14, 2010 | 24.90 | 25.47 | 24.89 | 25.46 | 31,106 | +0.59(+2.36%) |
Apr 13, 2010 | 24.43 | 24.99 | 24.36 | 24.87 | 134,779 | +0.42(+1.71%) |
Apr 12, 2010 | 24.28 | 24.54 | 24.15 | 24.45 | 40,264 | +0.11(+0.46%) |
Apr 09, 2010 | 24.28 | 24.49 | 24.16 | 24.34 | 30,649 | +0.03(+0.13%) |
Apr 08, 2010 | 24.23 | 24.54 | 23.93 | 24.31 | 37,366 | -0.06(-0.23%) |
Apr 07, 2010 | 24.42 | 24.61 | 24.14 | 24.36 | 77,197 | -0.21(-0.85%) |
Apr 06, 2010 | 24.24 | 24.71 | 24.24 | 24.57 | 38,845 | +0.26(+1.06%) |
Apr 05, 2010 | 24.07 | 24.65 | 24.07 | 24.32 | 100,620 | +0.28(+1.17%) |
Apr 01, 2010 | 24.38 | 24.03 | 24.03 | 24.03 | 62,368 | -0.21(-0.86%) |
Mar 31, 2010 | 24.56 | 24.83 | 24.20 | 24.24 | 84,276 | -0.46(-1.86%) |
Mar 30, 2010 | 24.69 | 24.90 | 24.52 | 24.70 | 40,047 | -0.03(-0.13%) |
Mar 29, 2010 | 24.91 | 24.91 | 24.52 | 24.73 | 40,283 | -0.06(-0.23%) |
Mar 26, 2010 | 25.31 | 25.31 | 24.64 | 24.79 | 68,024 | -0.52(-2.07%) |
Mar 25, 2010 | 25.43 | 25.86 | 25.18 | 25.31 | 45,525 | -0.07(-0.29%) |
Mar 24, 2010 | 25.72 | 25.72 | 25.23 | 25.39 | 105,665 | -0.39(-1.50%) |
Mar 23, 2010 | 25.51 | 25.89 | 25.23 | 25.77 | 63,694 | +0.34(+1.33%) |
Mar 22, 2010 | 24.52 | 25.47 | 24.36 | 25.43 | 83,462 | +0.79(+3.20%) |
Mar 19, 2010 | 25.25 | 25.25 | 24.57 | 24.65 | 105,739 | -0.46(-1.83%) |
Mar 18, 2010 | 25.39 | 25.72 | 25.00 | 25.10 | 81,078 | -0.53(-2.07%) |
Mar 17, 2010 | 24.94 | 25.87 | 24.94 | 25.64 | 91,971 | +0.51(+2.02%) |
Mar 16, 2010 | 25.69 | 25.69 | 24.99 | 25.13 | 93,878 | -0.48(-1.89%) |
Mar 15, 2010 | 25.36 | 25.67 | 25.21 | 25.61 | 95,794 | +0.19(+0.73%) |
Mar 12, 2010 | 25.75 | 25.75 | 25.02 | 25.43 | 76,308 | -0.23(-0.88%) |
Mar 11, 2010 | 25.27 | 25.65 | 25.17 | 25.65 | 73,924 | +0.19(+0.76%) |
Mar 10, 2010 | 25.56 | 25.85 | 25.39 | 25.46 | 196,914 | -0.18(-0.69%) |
Mar 09, 2010 | 25.02 | 25.77 | 25.02 | 25.64 | 77,229 | +0.62(+2.48%) |
Mar 08, 2010 | 24.56 | 25.15 | 24.56 | 25.02 | 224,405 | -0.01(-0.03%) |
Mar 05, 2010 | 24.83 | 25.09 | 24.71 | 25.02 | 77,946 | +0.23(+0.94%) |
Mar 04, 2010 | 24.38 | 24.81 | 24.38 | 24.79 | 45,364 | +0.35(+1.42%) |
Mar 03, 2010 | 24.51 | 24.65 | 24.25 | 24.44 | 45,290 | -0.10(-0.43%) |
Mar 02, 2010 | 24.22 | 24.59 | 24.22 | 24.55 | 63,744 | +0.26(+1.06%) |
Mar 01, 2010 | 24.10 | 24.47 | 24.05 | 24.29 | 81,179 | +0.19(+0.77%) |
Feb 26, 2010 | 24.30 | 24.32 | 23.89 | 24.11 | 77,277 | -0.18(-0.73%) |
Feb 25, 2010 | 23.72 | 24.29 | 23.72 | 24.28 | 70,838 | +0.27(+1.14%) |
Feb 24, 2010 | 23.72 | 24.26 | 23.72 | 24.01 | 111,225 | +0.27(+1.15%) |
Feb 23, 2010 | 23.84 | 23.97 | 23.63 | 23.74 | 62,619 | -0.21(-0.87%) |
Feb 22, 2010 | 24.01 | 24.09 | 23.91 | 23.95 | 112,213 | -0.13(-0.54%) |
Feb 19, 2010 | 23.74 | 24.11 | 23.71 | 24.07 | 242,943 | +0.33(+1.39%) |
Feb 18, 2010 | 23.37 | 23.74 | 23.28 | 23.74 | 52,940 | +0.43(+1.83%) |
Feb 17, 2010 | 23.20 | 23.34 | 23.18 | 23.32 | 80,810 | +0.14(+0.59%) |
Feb 16, 2010 | 23.11 | 23.21 | 22.89 | 23.18 | 50,241 | +0.23(+1.02%) |
Feb 12, 2010 | 22.86 | 22.95 | 22.95 | 22.95 | 71,065 | -0.10(-0.45%) |
Feb 11, 2010 | 23.25 | 23.29 | 22.43 | 23.05 | 160,206 | -0.33(-1.41%) |
Feb 10, 2010 | 23.49 | 23.77 | 23.09 | 23.38 | 238,517 | -0.11(-0.48%) |
Feb 09, 2010 | 22.89 | 23.96 | 22.89 | 23.49 | 182,836 | +0.74(+3.25%) |
Feb 08, 2010 | 22.13 | 22.84 | 21.91 | 22.75 | 150,916 | +0.54(+2.43%) |
Feb 05, 2010 | 21.63 | 22.34 | 21.45 | 22.21 | 113,638 | +0.56(+2.60%) |
Feb 04, 2010 | 21.33 | 21.77 | 21.25 | 21.65 | 156,516 | +0.19(+0.90%) |
Feb 03, 2010 | 21.51 | 21.55 | 21.30 | 21.46 | 53,327 | -0.06(-0.26%) |
Feb 02, 2010 | 21.61 | 21.74 | 21.40 | 21.51 | 64,494 | -0.15(-0.71%) |