Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 23.61 | 23.81 | 23.61 | 23.73 | 19,341 | +0.18(+0.75%) |
Jan 28, 2011 | 24.13 | 24.15 | 23.54 | 23.56 | 38,111 | -0.52(-2.16%) |
Jan 27, 2011 | 23.76 | 24.12 | 23.74 | 24.08 | 64,221 | +0.26(+1.11%) |
Jan 26, 2011 | 23.66 | 23.83 | 23.66 | 23.81 | 40,092 | +0.20(+0.85%) |
Jan 25, 2011 | 23.72 | 23.77 | 23.35 | 23.61 | 81,194 | -0.21(-0.87%) |
Jan 24, 2011 | 23.73 | 23.90 | 23.66 | 23.82 | 94,561 | +0.10(+0.40%) |
Jan 21, 2011 | 23.79 | 23.85 | 23.68 | 23.73 | 79,498 | +0.09(+0.37%) |
Jan 20, 2011 | 23.50 | 23.69 | 23.39 | 23.64 | 284,108 | +0.17(+0.72%) |
Jan 19, 2011 | 24.00 | 24.00 | 23.45 | 23.47 | 185,215 | -0.66(-2.75%) |
Jan 18, 2011 | 24.15 | 24.15 | 23.96 | 24.13 | 54,162 | -0.01(-0.03%) |
Jan 14, 2011 | 23.93 | 24.16 | 23.90 | 24.14 | 54,299 | +0.18(+0.73%) |
Jan 13, 2011 | 23.91 | 24.05 | 23.87 | 23.97 | 33,680 | +0.06(+0.27%) |
Jan 12, 2011 | 23.58 | 23.92 | 23.58 | 23.90 | 924,408 | +0.38(+1.63%) |
Jan 11, 2011 | 23.68 | 23.70 | 23.42 | 23.52 | 25,572 | -0.07(-0.30%) |
Jan 10, 2011 | 23.37 | 23.60 | 23.35 | 23.59 | 42,311 | +0.11(+0.48%) |
Jan 07, 2011 | 23.61 | 23.62 | 23.28 | 23.48 | 42,940 | -0.12(-0.51%) |
Jan 06, 2011 | 23.65 | 23.65 | 23.45 | 23.60 | 26,818 | +0.00(+0.00%) |
Jan 05, 2011 | 23.28 | 23.60 | 23.28 | 23.60 | 18,843 | +0.25(+1.06%) |
Jan 04, 2011 | 23.50 | 23.50 | 23.24 | 23.35 | 28,394 | -0.17(-0.71%) |
Jan 03, 2011 | 23.43 | 23.64 | 23.39 | 23.52 | 186,607 | +0.32(+1.38%) |
Dec 31, 2010 | 23.22 | 23.28 | 23.18 | 23.20 | 25,298 | -0.07(-0.31%) |
Dec 30, 2010 | 23.30 | 23.30 | 23.18 | 23.27 | 36,787 | -0.04(-0.17%) |
Dec 29, 2010 | 23.44 | 23.44 | 23.28 | 23.31 | 28,670 | -0.10(-0.44%) |
Dec 28, 2010 | 23.40 | 23.45 | 23.37 | 23.42 | 77,481 | +0.01(+0.03%) |
Dec 27, 2010 | 23.06 | 23.41 | 23.06 | 23.41 | 45,303 | +0.18(+0.76%) |
Dec 23, 2010 | 23.30 | 23.31 | 23.20 | 23.23 | 58,063 | -0.10(-0.41%) |
Dec 22, 2010 | 23.24 | 23.33 | 23.18 | 23.33 | 27,998 | +0.16(+0.67%) |
Dec 21, 2010 | 22.84 | 23.18 | 22.84 | 23.17 | 109,273 | +0.39(+1.70%) |
Dec 20, 2010 | 22.82 | 22.83 | 22.73 | 22.78 | 70,850 | +0.04(+0.17%) |
Dec 17, 2010 | 22.61 | 22.83 | 22.59 | 22.75 | 237,471 | +0.13(+0.56%) |
Dec 16, 2010 | 22.29 | 22.66 | 22.13 | 22.62 | 129,412 | +0.10(+0.46%) |
Dec 15, 2010 | 22.58 | 22.70 | 22.49 | 22.52 | 106,589 | -0.04(-0.18%) |
Dec 14, 2010 | 22.73 | 22.73 | 22.53 | 22.56 | 46,042 | -0.14(-0.63%) |
Dec 13, 2010 | 22.79 | 22.88 | 22.70 | 22.70 | 112,249 | +0.01(+0.03%) |
Dec 10, 2010 | 22.75 | 22.75 | 22.48 | 22.69 | 143,157 | +0.03(+0.14%) |
Dec 09, 2010 | 22.64 | 22.69 | 22.53 | 22.66 | 55,083 | +0.11(+0.49%) |
Dec 08, 2010 | 22.36 | 22.56 | 22.36 | 22.55 | 42,342 | +0.29(+1.31%) |
Dec 07, 2010 | 22.45 | 22.45 | 22.25 | 22.26 | 32,091 | +0.04(+0.18%) |
Dec 06, 2010 | 22.21 | 22.27 | 22.07 | 22.22 | 91,332 | +0.06(+0.25%) |
Dec 03, 2010 | 22.12 | 22.20 | 21.89 | 22.16 | 470,335 | -0.02(-0.07%) |
Dec 02, 2010 | 21.59 | 22.20 | 21.59 | 22.18 | 69,743 | +0.68(+3.16%) |
Dec 01, 2010 | 21.24 | 21.51 | 21.24 | 21.50 | 135,975 | +0.55(+2.60%) |
Nov 30, 2010 | 20.97 | 21.01 | 20.86 | 20.95 | 54,001 | -0.14(-0.66%) |
Nov 29, 2010 | 21.05 | 21.13 | 20.87 | 21.09 | 19,671 | -0.04(-0.20%) |
Nov 26, 2010 | 21.11 | 21.23 | 21.11 | 21.13 | 33,973 | -0.17(-0.82%) |
Nov 24, 2010 | 21.01 | 21.31 | 21.31 | 21.31 | 205,725 | +0.37(+1.77%) |
Nov 23, 2010 | 21.01 | 21.10 | 20.93 | 20.94 | 126,412 | -0.33(-1.56%) |
Nov 22, 2010 | 21.49 | 21.49 | 21.13 | 21.27 | 65,601 | -0.33(-1.54%) |
Nov 19, 2010 | 21.53 | 21.65 | 21.43 | 21.60 | 17,996 | +0.03(+0.14%) |
Nov 18, 2010 | 21.51 | 21.72 | 21.51 | 21.57 | 22,092 | +0.26(+1.23%) |
Nov 17, 2010 | 21.28 | 21.36 | 21.26 | 21.31 | 36,583 | -0.09(-0.41%) |
Nov 16, 2010 | 21.56 | 21.62 | 21.32 | 21.39 | 246,266 | -0.32(-1.46%) |
Nov 15, 2010 | 21.65 | 21.89 | 21.65 | 21.71 | 19,057 | +0.13(+0.59%) |
Nov 12, 2010 | 21.77 | 21.84 | 21.52 | 21.58 | 16,915 | -0.33(-1.51%) |
Nov 11, 2010 | 21.81 | 21.97 | 21.79 | 21.92 | 37,442 | -0.13(-0.57%) |
Nov 10, 2010 | 21.90 | 22.05 | 21.74 | 22.04 | 72,995 | +0.17(+0.76%) |
Nov 09, 2010 | 22.04 | 22.13 | 21.81 | 21.88 | 40,336 | -0.25(-1.14%) |
Nov 08, 2010 | 22.21 | 22.29 | 22.06 | 22.13 | 39,333 | -0.16(-0.71%) |
Nov 05, 2010 | 21.88 | 22.31 | 21.88 | 22.29 | 163,403 | +0.46(+2.10%) |
Nov 04, 2010 | 21.49 | 21.85 | 21.46 | 21.83 | 91,878 | +0.55(+2.56%) |
Nov 03, 2010 | 21.24 | 21.28 | 21.02 | 21.28 | 58,767 | +0.06(+0.26%) |
Nov 02, 2010 | 21.15 | 21.23 | 21.15 | 21.23 | 12,114 | +0.21(+1.01%) |
Nov 01, 2010 | 21.22 | 21.25 | 20.88 | 21.01 | 34,759 | -0.11(-0.52%) |
Oct 29, 2010 | 21.11 | 21.19 | 21.09 | 21.13 | 31,127 | -0.01(-0.03%) |
Oct 28, 2010 | 21.13 | 21.15 | 20.99 | 21.13 | 70,894 | +0.15(+0.71%) |
Oct 27, 2010 | 20.68 | 20.98 | 20.56 | 20.98 | 189,514 | +0.09(+0.45%) |
Oct 25, 2010 | 21.04 | 21.13 | 20.87 | 20.89 | 73,189 | -0.06(-0.30%) |
Oct 22, 2010 | 20.98 | 21.02 | 20.91 | 20.95 | 352,921 | +0.07(+0.34%) |
Oct 21, 2010 | 21.13 | 21.23 | 20.79 | 20.88 | 164,456 | -0.12(-0.56%) |
Oct 20, 2010 | 20.83 | 21.07 | 20.69 | 21.00 | 65,069 | +0.17(+0.80%) |
Oct 19, 2010 | 20.84 | 21.15 | 20.72 | 20.83 | 71,864 | -0.18(-0.86%) |
Oct 18, 2010 | 20.62 | 21.03 | 20.62 | 21.01 | 109,629 | +0.42(+2.03%) |
Oct 15, 2010 | 20.73 | 20.73 | 20.47 | 20.60 | 163,788 | +0.02(+0.12%) |
Oct 14, 2010 | 20.64 | 20.68 | 20.42 | 20.57 | 336,585 | -0.13(-0.65%) |
Oct 13, 2010 | 20.68 | 20.79 | 20.61 | 20.71 | 116,395 | +0.14(+0.69%) |
Oct 12, 2010 | 20.32 | 20.60 | 20.29 | 20.56 | 30,684 | +0.14(+0.70%) |
Oct 11, 2010 | 20.56 | 20.56 | 20.39 | 20.42 | 27,487 | -0.11(-0.54%) |
Oct 08, 2010 | 20.53 | 20.60 | 20.33 | 20.53 | 44,404 | +0.13(+0.62%) |
Oct 07, 2010 | 20.68 | 20.68 | 20.36 | 20.41 | 69,435 | -0.15(-0.73%) |
Oct 06, 2010 | 20.53 | 20.63 | 20.49 | 20.56 | 115,807 | +0.00(+0.00%) |
Oct 05, 2010 | 20.19 | 20.62 | 20.00 | 20.56 | 154,187 | +0.57(+2.85%) |
Oct 04, 2010 | 20.17 | 20.22 | 19.83 | 19.99 | 112,419 | -0.22(-1.10%) |
Oct 01, 2010 | 20.21 | 20.26 | 19.97 | 20.21 | 251,751 | +0.23(+1.15%) |
Sep 30, 2010 | 20.19 | 20.44 | 19.98 | 19.98 | 380,224 | -0.09(-0.47%) |
Sep 29, 2010 | 20.11 | 20.20 | 19.97 | 20.07 | 164,051 | -0.08(-0.39%) |
Sep 28, 2010 | 20.26 | 20.26 | 19.91 | 20.15 | 239,944 | +0.01(+0.04%) |
Sep 27, 2010 | 20.32 | 20.37 | 20.11 | 20.15 | 467,124 | -0.17(-0.82%) |
Sep 24, 2010 | 20.00 | 20.32 | 20.00 | 20.31 | 48,710 | +0.62(+3.17%) |
Sep 23, 2010 | 19.80 | 19.95 | 19.68 | 19.69 | 33,899 | -0.30(-1.50%) |
Sep 22, 2010 | 20.31 | 20.34 | 19.95 | 19.99 | 570,997 | -0.38(-1.86%) |
Sep 21, 2010 | 20.63 | 20.65 | 20.32 | 20.37 | 93,532 | -0.24(-1.19%) |
Sep 20, 2010 | 20.34 | 20.66 | 20.23 | 20.61 | 230,817 | +0.31(+1.51%) |
Sep 17, 2010 | 20.30 | 20.44 | 20.22 | 20.30 | 41,588 | -0.12(-0.58%) |
Sep 15, 2010 | 20.33 | 20.47 | 20.21 | 20.42 | 19,050 | +0.00(+0.00%) |
Sep 14, 2010 | 20.55 | 20.57 | 20.36 | 20.42 | 58,639 | -0.17(-0.80%) |
Sep 13, 2010 | 20.31 | 20.59 | 20.31 | 20.59 | 82,684 | +0.50(+2.47%) |
Sep 10, 2010 | 20.04 | 20.12 | 19.99 | 20.09 | 31,278 | +0.11(+0.55%) |
Sep 09, 2010 | 20.05 | 20.11 | 19.90 | 19.98 | 37,327 | +0.22(+1.12%) |
Sep 08, 2010 | 19.73 | 19.93 | 19.71 | 19.76 | 96,845 | +0.16(+0.81%) |
Sep 07, 2010 | 19.80 | 19.80 | 19.59 | 19.60 | 36,463 | -0.39(-1.97%) |
Sep 03, 2010 | 19.72 | 20.01 | 19.72 | 20.00 | 86,766 | +0.53(+2.71%) |
Sep 02, 2010 | 19.26 | 19.48 | 19.26 | 19.47 | 16,385 | +0.20(+1.02%) |
Sep 01, 2010 | 18.81 | 19.28 | 18.81 | 19.27 | 53,567 | +0.74(+4.00%) |
Aug 31, 2010 | 18.53 | 18.66 | 18.44 | 18.53 | 89,100 | -0.08(-0.42%) |
Aug 30, 2010 | 19.00 | 19.07 | 18.60 | 18.61 | 13,791 | -0.48(-2.52%) |
Aug 27, 2010 | 19.09 | 19.10 | 18.64 | 19.09 | 55,108 | +0.33(+1.77%) |
Aug 26, 2010 | 19.06 | 19.06 | 18.71 | 18.76 | 45,549 | -0.23(-1.21%) |
Aug 25, 2010 | 18.81 | 19.06 | 18.68 | 18.99 | 165,025 | +0.06(+0.29%) |
Aug 24, 2010 | 19.08 | 19.16 | 18.92 | 18.93 | 147,019 | -0.39(-2.00%) |
Aug 23, 2010 | 19.49 | 19.55 | 19.32 | 19.32 | 91,783 | -0.13(-0.69%) |
Aug 20, 2010 | 19.29 | 19.50 | 19.17 | 19.45 | 59,060 | +0.09(+0.49%) |
Aug 19, 2010 | 19.74 | 19.80 | 19.33 | 19.36 | 166,697 | -0.47(-2.35%) |
Aug 18, 2010 | 19.80 | 19.96 | 19.66 | 19.82 | 46,754 | +0.01(+0.04%) |
Aug 17, 2010 | 19.63 | 19.90 | 19.60 | 19.81 | 80,756 | +0.33(+1.70%) |
Aug 16, 2010 | 19.41 | 19.64 | 19.41 | 19.48 | 52,485 | -0.05(-0.24%) |
Aug 13, 2010 | 19.53 | 19.81 | 19.53 | 19.53 | 84,501 | -0.26(-1.32%) |
Aug 12, 2010 | 19.50 | 19.88 | 19.50 | 19.79 | 56,717 | -0.07(-0.36%) |
Aug 11, 2010 | 20.26 | 20.26 | 19.85 | 19.86 | 86,857 | -0.70(-3.41%) |
Aug 10, 2010 | 20.65 | 20.73 | 20.49 | 20.56 | 66,063 | -0.34(-1.62%) |
Aug 09, 2010 | 20.85 | 20.94 | 20.74 | 20.90 | 60,714 | +0.17(+0.80%) |
Aug 06, 2010 | 20.74 | 20.88 | 20.51 | 20.74 | 81,222 | -0.17(-0.79%) |
Aug 05, 2010 | 20.76 | 20.91 | 20.75 | 20.90 | 147,877 | +0.00(+0.00%) |
Aug 04, 2010 | 20.46 | 20.93 | 20.46 | 20.90 | 129,730 | +0.36(+1.73%) |
Aug 03, 2010 | 20.61 | 20.68 | 20.49 | 20.55 | 68,121 | -0.15(-0.72%) |
Aug 02, 2010 | 20.58 | 20.71 | 20.45 | 20.70 | 119,687 | +0.43(+2.10%) |
Jul 30, 2010 | 20.27 | 20.43 | 20.13 | 20.27 | 27,788 | -0.17(-0.85%) |
Jul 29, 2010 | 20.31 | 20.59 | 20.19 | 20.45 | 87,849 | +0.26(+1.29%) |
Jul 28, 2010 | 20.40 | 20.40 | 20.12 | 20.19 | 14,871 | -0.12(-0.58%) |
Jul 27, 2010 | 20.51 | 20.57 | 20.29 | 20.30 | 102,707 | -0.04(-0.19%) |
Jul 26, 2010 | 19.99 | 20.36 | 19.99 | 20.34 | 330,567 | +0.30(+1.50%) |
Jul 23, 2010 | 19.75 | 20.11 | 19.75 | 20.04 | 32,843 | +0.27(+1.36%) |
Jul 22, 2010 | 19.58 | 19.85 | 19.45 | 19.78 | 28,818 | +0.40(+2.08%) |
Jul 21, 2010 | 19.85 | 19.90 | 19.35 | 19.37 | 87,967 | -0.21(-1.05%) |
Jul 20, 2010 | 18.99 | 19.62 | 18.99 | 19.58 | 78,218 | +0.17(+0.89%) |
Jul 19, 2010 | 19.36 | 19.45 | 19.14 | 19.40 | 301,423 | +0.13(+0.70%) |
Jul 16, 2010 | 19.27 | 19.77 | 19.26 | 19.27 | 125,774 | -0.58(-2.90%) |
Jul 15, 2010 | 19.80 | 19.90 | 19.44 | 19.85 | 187,960 | +0.09(+0.48%) |
Jul 14, 2010 | 19.85 | 19.85 | 19.57 | 19.75 | 161,518 | -0.13(-0.63%) |
Jul 13, 2010 | 19.62 | 19.95 | 19.62 | 19.88 | 89,599 | +0.47(+2.44%) |
Jul 12, 2010 | 19.50 | 19.50 | 19.25 | 19.40 | 126,317 | -0.13(-0.65%) |
Jul 09, 2010 | 19.53 | 19.55 | 19.19 | 19.53 | 64,964 | +0.28(+1.43%) |
Jul 08, 2010 | 19.22 | 19.41 | 19.03 | 19.25 | 120,669 | +0.13(+0.66%) |
Jul 07, 2010 | 18.72 | 19.18 | 18.72 | 19.13 | 118,078 | +0.47(+2.49%) |
Jul 06, 2010 | 18.94 | 19.03 | 18.48 | 18.66 | 51,986 | -0.01(-0.04%) |
Jul 02, 2010 | 18.67 | 18.95 | 18.59 | 18.67 | 98,627 | -0.17(-0.88%) |
Jul 01, 2010 | 18.96 | 19.12 | 18.43 | 18.84 | 308,817 | -0.13(-0.71%) |
Jun 30, 2010 | 19.14 | 19.46 | 18.96 | 18.97 | 82,993 | -0.24(-1.23%) |
Jun 29, 2010 | 19.83 | 19.85 | 19.14 | 19.21 | 79,360 | -1.05(-5.18%) |
Jun 25, 2010 | 20.26 | 20.33 | 19.92 | 20.26 | 160,409 | +0.43(+2.15%) |
Jun 24, 2010 | 20.09 | 20.18 | 19.83 | 19.83 | 109,833 | -0.41(-2.04%) |
Jun 23, 2010 | 20.34 | 20.41 | 20.19 | 20.24 | 21,487 | -0.10(-0.48%) |
Jun 22, 2010 | 20.55 | 20.78 | 20.32 | 20.34 | 94,298 | -0.20(-1.00%) |
Jun 21, 2010 | 21.01 | 21.01 | 20.48 | 20.55 | 279,677 | -0.11(-0.53%) |
Jun 18, 2010 | 20.66 | 20.72 | 20.58 | 20.66 | 106,124 | +0.01(+0.04%) |
Jun 17, 2010 | 20.89 | 20.92 | 20.45 | 20.65 | 122,864 | -0.31(-1.47%) |
Jun 16, 2010 | 20.84 | 21.10 | 20.73 | 20.96 | 123,429 | +0.04(+0.19%) |
Jun 15, 2010 | 20.51 | 20.93 | 20.51 | 20.92 | 126 | +0.48(+2.35%) |
Jun 14, 2010 | 20.67 | 20.82 | 20.43 | 20.44 | 413,014 | -0.19(-0.92%) |
Jun 11, 2010 | 20.42 | 20.65 | 20.39 | 20.63 | 40,016 | +0.30(+1.47%) |
Jun 10, 2010 | 20.08 | 20.34 | 19.88 | 20.33 | 43,418 | +0.52(+2.62%) |
Jun 09, 2010 | 20.14 | 20.25 | 19.75 | 19.81 | 101,106 | -0.22(-1.10%) |
Jun 08, 2010 | 20.04 | 20.15 | 19.55 | 20.03 | 241,191 | +0.04(+0.20%) |
Jun 07, 2010 | 20.47 | 20.67 | 19.96 | 19.99 | 102,413 | -0.49(-2.38%) |
Jun 04, 2010 | 20.48 | 20.90 | 20.38 | 20.48 | 266,574 | -0.69(-3.24%) |
Jun 03, 2010 | 21.18 | 21.22 | 20.92 | 21.16 | 54,238 | +0.06(+0.30%) |
Jun 02, 2010 | 20.48 | 21.10 | 20.41 | 21.10 | 179,004 | +0.66(+3.24%) |
Jun 01, 2010 | 20.66 | 20.97 | 20.44 | 20.44 | 67,702 | -0.44(-2.11%) |
May 28, 2010 | 20.88 | 21.17 | 20.81 | 20.88 | 64,360 | -0.34(-1.60%) |
May 27, 2010 | 20.79 | 21.22 | 20.77 | 21.22 | 55,146 | +0.80(+3.90%) |
May 26, 2010 | 20.67 | 20.89 | 20.42 | 20.42 | 120,883 | -0.06(-0.27%) |
May 25, 2010 | 19.84 | 20.48 | 19.80 | 20.48 | 217,008 | +0.06(+0.31%) |
May 24, 2010 | 20.83 | 21.02 | 20.41 | 20.41 | 131,687 | -0.51(-2.45%) |
May 21, 2010 | 19.96 | 21.01 | 19.92 | 20.93 | 288,570 | +0.66(+3.26%) |
May 20, 2010 | 20.42 | 20.74 | 20.26 | 20.26 | 278,177 | -0.93(-4.38%) |
May 19, 2010 | 21.15 | 21.39 | 20.75 | 21.19 | 243,773 | +0.04(+0.19%) |
May 18, 2010 | 21.99 | 22.01 | 21.04 | 21.15 | 182,678 | -0.68(-3.10%) |
May 17, 2010 | 21.86 | 21.89 | 21.40 | 21.83 | 105,663 | +0.01(+0.04%) |
May 14, 2010 | 21.82 | 22.09 | 21.61 | 21.82 | 153,830 | -0.48(-2.15%) |
May 13, 2010 | 22.37 | 22.58 | 22.30 | 22.30 | 93,811 | -0.10(-0.46%) |
May 12, 2010 | 22.17 | 22.42 | 22.14 | 22.41 | 98,539 | +0.28(+1.25%) |
May 11, 2010 | 22.42 | 22.54 | 22.11 | 22.13 | 123,713 | -0.12(-0.53%) |
May 10, 2010 | 22.15 | 22.25 | 21.94 | 22.25 | 136,727 | +0.91(+4.24%) |
May 07, 2010 | 21.73 | 21.91 | 21.11 | 21.34 | 223,587 | -0.48(-2.20%) |
May 06, 2010 | 22.47 | 23.04 | 19.29 | 21.82 | 296,118 | -0.76(-3.35%) |
May 05, 2010 | 22.61 | 22.89 | 22.42 | 22.58 | 183,658 | -0.11(-0.49%) |
May 04, 2010 | 23.05 | 23.05 | 22.59 | 22.69 | 208,600 | -0.70(-3.00%) |
May 03, 2010 | 23.24 | 23.43 | 23.14 | 23.39 | 125,171 | +0.29(+1.26%) |
Apr 30, 2010 | 23.34 | 23.41 | 23.10 | 23.10 | 203,805 | -0.42(-1.77%) |
Apr 29, 2010 | 23.12 | 23.63 | 23.01 | 23.52 | 86,352 | +0.54(+2.37%) |
Apr 28, 2010 | 22.96 | 23.20 | 22.82 | 22.97 | 297,848 | +0.18(+0.79%) |
Apr 27, 2010 | 23.23 | 23.47 | 22.75 | 22.79 | 190,149 | -0.64(-2.72%) |
Apr 26, 2010 | 23.61 | 23.69 | 23.42 | 23.43 | 212,632 | -0.23(-0.97%) |
Apr 23, 2010 | 23.50 | 23.67 | 23.42 | 23.66 | 263,670 | +0.18(+0.77%) |
Apr 22, 2010 | 23.11 | 23.55 | 22.86 | 23.48 | 499,051 | +0.18(+0.78%) |
Apr 21, 2010 | 23.22 | 23.37 | 23.08 | 23.30 | 409,167 | +0.13(+0.58%) |
Apr 20, 2010 | 23.19 | 23.25 | 23.00 | 23.16 | 326,102 | +0.08(+0.34%) |
Apr 19, 2010 | 22.68 | 23.09 | 22.65 | 23.08 | 430,014 | +0.20(+0.90%) |
Apr 16, 2010 | 23.68 | 23.68 | 22.56 | 22.88 | 663,184 | -0.86(-3.62%) |
Apr 15, 2010 | 23.67 | 23.79 | 23.61 | 23.74 | 254,700 | +0.02(+0.07%) |
Apr 14, 2010 | 23.43 | 23.72 | 23.37 | 23.72 | 258,242 | +0.49(+2.10%) |
Apr 13, 2010 | 23.15 | 23.26 | 23.07 | 23.23 | 194,225 | +0.03(+0.14%) |
Apr 12, 2010 | 23.14 | 23.25 | 23.08 | 23.20 | 95,796 | +0.17(+0.72%) |
Apr 09, 2010 | 23.07 | 23.08 | 22.93 | 23.04 | 100,375 | +0.03(+0.14%) |
Apr 08, 2010 | 22.84 | 23.03 | 22.72 | 23.00 | 270,466 | +0.09(+0.41%) |
Apr 07, 2010 | 22.80 | 23.00 | 22.80 | 22.91 | 120,053 | +0.09(+0.41%) |
Apr 06, 2010 | 22.59 | 22.88 | 22.52 | 22.82 | 69,189 | +0.14(+0.62%) |
Apr 05, 2010 | 22.49 | 22.68 | 22.46 | 22.67 | 393,317 | +0.22(+0.98%) |
Apr 01, 2010 | 22.42 | 22.45 | 22.45 | 22.45 | 177,640 | +0.18(+0.81%) |
Mar 31, 2010 | 22.30 | 22.41 | 22.24 | 22.27 | 59,255 | -0.12(-0.53%) |
Mar 30, 2010 | 22.38 | 22.47 | 22.22 | 22.39 | 121,364 | +0.00(+0.00%) |
Mar 29, 2010 | 22.38 | 22.45 | 22.28 | 22.39 | 132,459 | +0.07(+0.32%) |
Mar 26, 2010 | 22.43 | 22.54 | 22.19 | 22.32 | 263,543 | -0.08(-0.35%) |
Mar 25, 2010 | 22.56 | 22.79 | 22.40 | 22.40 | 1,150,069 | -0.03(-0.13%) |
Mar 24, 2010 | 22.39 | 22.50 | 22.38 | 22.43 | 59,326 | -0.02(-0.11%) |
Mar 23, 2010 | 22.40 | 22.45 | 22.32 | 22.45 | 157,730 | +0.09(+0.39%) |
Mar 22, 2010 | 22.26 | 22.40 | 22.25 | 22.36 | 81,348 | -0.04(-0.18%) |
Mar 19, 2010 | 22.62 | 22.65 | 22.38 | 22.40 | 124,889 | -0.27(-1.18%) |
Mar 18, 2010 | 22.70 | 22.76 | 22.55 | 22.67 | 185,381 | -0.08(-0.35%) |
Mar 17, 2010 | 22.53 | 22.84 | 22.53 | 22.75 | 277,063 | +0.26(+1.15%) |
Mar 16, 2010 | 22.41 | 22.50 | 22.29 | 22.49 | 132,737 | +0.16(+0.70%) |
Mar 15, 2010 | 22.16 | 22.35 | 22.16 | 22.33 | 585,949 | -0.08(-0.35%) |
Mar 12, 2010 | 22.60 | 22.60 | 22.37 | 22.41 | 76,998 | -0.09(-0.42%) |
Mar 11, 2010 | 22.32 | 22.50 | 22.28 | 22.50 | 1,254,008 | +0.14(+0.63%) |
Mar 10, 2010 | 22.30 | 22.38 | 22.16 | 22.36 | 105,652 | +0.13(+0.60%) |
Mar 09, 2010 | 22.25 | 22.36 | 22.13 | 22.23 | 102,072 | -0.08(-0.35%) |
Mar 08, 2010 | 22.10 | 22.32 | 22.09 | 22.31 | 146,251 | +0.20(+0.92%) |
Mar 05, 2010 | 21.80 | 22.19 | 21.80 | 22.10 | 239,185 | +0.44(+2.03%) |
Mar 04, 2010 | 21.40 | 21.70 | 21.40 | 21.66 | 307,874 | +0.32(+1.51%) |
Mar 03, 2010 | 21.41 | 21.55 | 21.32 | 21.34 | 858,600 | -0.11(-0.51%) |
Mar 02, 2010 | 21.29 | 21.45 | 21.29 | 21.45 | 509,559 | +0.24(+1.15%) |
Mar 01, 2010 | 21.14 | 21.30 | 21.10 | 21.21 | 116,554 | +0.14(+0.67%) |
Feb 26, 2010 | 21.03 | 21.15 | 20.90 | 21.07 | 164,736 | +0.07(+0.34%) |
Feb 25, 2010 | 20.74 | 20.99 | 20.69 | 20.99 | 213,480 | -0.03(-0.15%) |
Feb 24, 2010 | 20.86 | 21.06 | 20.84 | 21.03 | 107,495 | +0.23(+1.10%) |
Feb 23, 2010 | 21.03 | 21.16 | 20.77 | 20.80 | 187,776 | -0.31(-1.45%) |
Feb 22, 2010 | 21.18 | 21.24 | 21.07 | 21.10 | 38,878 | -0.06(-0.26%) |
Feb 19, 2010 | 20.80 | 21.28 | 20.80 | 21.16 | 491,695 | +0.33(+1.59%) |
Feb 18, 2010 | 20.85 | 20.89 | 20.75 | 20.83 | 100,340 | -0.06(-0.30%) |
Feb 17, 2010 | 20.94 | 21.03 | 20.82 | 20.89 | 54,290 | -0.02(-0.11%) |
Feb 16, 2010 | 20.76 | 20.96 | 20.64 | 20.92 | 267,239 | +0.31(+1.49%) |
Feb 12, 2010 | 20.22 | 20.61 | 20.61 | 20.61 | 250,278 | +0.13(+0.65%) |
Feb 11, 2010 | 20.52 | 20.54 | 20.28 | 20.48 | 192,140 | +0.06(+0.31%) |
Feb 10, 2010 | 20.14 | 20.57 | 20.14 | 20.41 | 232,770 | +0.24(+1.21%) |
Feb 09, 2010 | 20.28 | 20.34 | 20.01 | 20.17 | 111,427 | +0.16(+0.79%) |
Feb 08, 2010 | 20.24 | 20.44 | 20.01 | 20.01 | 1,157,707 | -0.30(-1.47%) |
Feb 05, 2010 | 20.00 | 20.31 | 19.67 | 20.31 | 285,097 | +0.35(+1.75%) |
Feb 04, 2010 | 20.77 | 20.81 | 19.96 | 19.96 | 641,796 | -0.92(-4.42%) |
Feb 03, 2010 | 20.99 | 21.16 | 20.84 | 20.88 | 2,802,190 | -0.15(-0.71%) |
Feb 02, 2010 | 20.92 | 21.25 | 20.88 | 21.03 | 1,215,100 | +0.04(+0.19%) |