Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.84 | 24.33 | 23.84 | 24.21 | 1,098,074 | +0.32(+1.35%) |
Mar 30, 2011 | 23.88 | 24.00 | 23.59 | 23.88 | 722,265 | +0.31(+1.30%) |
Mar 29, 2011 | 23.29 | 23.67 | 23.08 | 23.58 | 1,291,049 | +0.45(+1.95%) |
Mar 28, 2011 | 23.25 | 23.41 | 23.03 | 23.13 | 1,044,907 | -0.10(-0.42%) |
Mar 25, 2011 | 23.23 | 23.51 | 23.07 | 23.22 | 1,561,692 | +0.06(+0.28%) |
Mar 24, 2011 | 23.19 | 23.34 | 22.97 | 23.16 | 999,739 | +0.11(+0.49%) |
Mar 23, 2011 | 23.03 | 23.21 | 22.55 | 23.05 | 1,231,549 | +0.02(+0.07%) |
Mar 22, 2011 | 23.39 | 23.54 | 23.01 | 23.03 | 831,725 | -0.30(-1.28%) |
Mar 21, 2011 | 23.29 | 23.69 | 23.23 | 23.33 | 1,057,601 | +0.16(+0.69%) |
Mar 18, 2011 | 23.26 | 23.41 | 22.99 | 23.17 | 1,818,896 | +0.12(+0.52%) |
Mar 17, 2011 | 23.65 | 23.89 | 23.02 | 23.05 | 1,329,770 | -0.15(-0.66%) |
Mar 16, 2011 | 23.65 | 23.84 | 23.19 | 23.20 | 1,087,949 | -0.60(-2.53%) |
Mar 15, 2011 | 23.21 | 23.91 | 23.14 | 23.80 | 1,031,852 | -0.03(-0.14%) |
Mar 14, 2011 | 23.64 | 23.92 | 23.33 | 23.84 | 1,217,753 | -0.17(-0.70%) |
Mar 11, 2011 | 23.72 | 24.09 | 23.44 | 24.00 | 1,031,458 | +0.25(+1.05%) |
Mar 10, 2011 | 23.73 | 24.01 | 23.60 | 23.76 | 949,320 | -0.24(-1.01%) |
Mar 09, 2011 | 23.55 | 24.10 | 23.26 | 24.00 | 1,215,275 | +0.31(+1.31%) |
Mar 08, 2011 | 23.19 | 23.76 | 23.05 | 23.69 | 1,407,104 | +0.56(+2.42%) |
Mar 07, 2011 | 23.33 | 23.89 | 23.01 | 23.13 | 1,725,813 | -0.18(-0.76%) |
Mar 04, 2011 | 23.61 | 23.72 | 22.97 | 23.30 | 1,368,115 | -0.28(-1.19%) |
Mar 03, 2011 | 23.10 | 23.87 | 23.10 | 23.59 | 1,258,621 | +0.66(+2.88%) |
Mar 02, 2011 | 22.82 | 23.08 | 22.58 | 22.93 | 1,670,000 | +0.02(+0.11%) |
Mar 01, 2011 | 23.46 | 23.54 | 22.87 | 22.90 | 2,002,803 | -0.46(-1.96%) |
Feb 28, 2011 | 23.50 | 23.58 | 23.23 | 23.36 | 1,426,444 | +0.10(+0.42%) |
Feb 25, 2011 | 23.44 | 23.93 | 23.07 | 23.26 | 1,960,854 | +0.45(+1.97%) |
Feb 24, 2011 | 22.40 | 22.86 | 22.27 | 22.81 | 2,069,696 | +0.40(+1.80%) |
Feb 23, 2011 | 22.77 | 22.85 | 21.81 | 22.41 | 2,121,436 | -0.36(-1.59%) |
Feb 22, 2011 | 23.52 | 23.63 | 22.33 | 22.77 | 2,878,439 | -0.95(-4.00%) |
Feb 18, 2011 | 23.98 | 24.09 | 23.64 | 23.72 | 1,295,676 | -0.03(-0.14%) |
Feb 17, 2011 | 23.85 | 24.12 | 23.69 | 23.76 | 1,111,195 | -0.04(-0.17%) |
Feb 16, 2011 | 23.95 | 24.46 | 23.80 | 23.80 | 1,235,216 | -0.01(-0.03%) |
Feb 15, 2011 | 23.60 | 24.01 | 23.54 | 23.80 | 1,133,330 | +0.08(+0.34%) |
Feb 14, 2011 | 23.55 | 23.93 | 23.45 | 23.72 | 1,249,801 | +0.14(+0.58%) |
Feb 11, 2011 | 23.80 | 24.39 | 22.99 | 23.59 | 4,504,637 | -0.84(-3.46%) |
Feb 10, 2011 | 24.41 | 24.77 | 24.32 | 24.43 | 1,348,755 | -0.10(-0.43%) |
Feb 09, 2011 | 24.42 | 24.74 | 24.18 | 24.54 | 1,005,543 | +0.01(+0.03%) |
Feb 08, 2011 | 24.14 | 24.60 | 24.09 | 24.53 | 877,453 | +0.43(+1.77%) |
Feb 07, 2011 | 24.41 | 24.84 | 24.09 | 24.10 | 1,128,062 | -0.33(-1.35%) |
Feb 04, 2011 | 24.32 | 24.67 | 24.25 | 24.43 | 1,466,688 | -0.02(-0.07%) |
Feb 03, 2011 | 24.13 | 24.62 | 23.92 | 24.45 | 1,363,001 | +0.38(+1.57%) |
Feb 02, 2011 | 24.05 | 24.37 | 23.97 | 24.07 | 901,954 | -0.13(-0.53%) |
Feb 01, 2011 | 23.77 | 24.33 | 23.77 | 24.20 | 1,048,286 | +0.46(+1.93%) |
Jan 31, 2011 | 23.95 | 24.32 | 23.62 | 23.74 | 1,354,594 | +0.02(+0.07%) |
Jan 28, 2011 | 24.21 | 24.45 | 23.65 | 23.72 | 1,175,744 | -0.51(-2.12%) |
Jan 27, 2011 | 24.66 | 24.81 | 24.23 | 24.24 | 1,353,542 | -0.33(-1.34%) |
Jan 26, 2011 | 24.40 | 24.91 | 24.06 | 24.57 | 1,869,261 | -0.51(-2.05%) |
Jan 25, 2011 | 24.58 | 25.25 | 24.38 | 25.08 | 2,454,270 | +0.94(+3.90%) |
Jan 24, 2011 | 24.51 | 24.53 | 23.96 | 24.14 | 940,608 | -0.42(-1.70%) |
Jan 21, 2011 | 24.55 | 24.74 | 23.98 | 24.56 | 1,677,342 | +0.23(+0.96%) |
Jan 20, 2011 | 23.84 | 24.94 | 23.80 | 24.33 | 2,234,267 | +0.29(+1.20%) |
Jan 19, 2011 | 24.42 | 24.50 | 23.88 | 24.04 | 1,110,699 | -0.44(-1.81%) |
Jan 18, 2011 | 24.65 | 24.73 | 24.17 | 24.48 | 1,043,614 | -0.15(-0.62%) |
Jan 14, 2011 | 24.31 | 24.72 | 23.96 | 24.63 | 1,208,481 | +0.50(+2.07%) |
Jan 13, 2011 | 24.36 | 24.53 | 23.85 | 24.13 | 2,117,035 | +0.47(+2.01%) |
Jan 12, 2011 | 23.43 | 24.01 | 23.30 | 23.66 | 2,212,805 | +0.41(+1.76%) |
Jan 11, 2011 | 24.34 | 24.46 | 23.24 | 23.25 | 5,923,781 | -1.90(-7.55%) |
Jan 10, 2011 | 24.79 | 25.32 | 24.54 | 25.15 | 1,041,410 | +0.19(+0.77%) |
Jan 07, 2011 | 24.99 | 25.43 | 24.38 | 24.95 | 1,215,140 | -0.06(-0.26%) |
Jan 06, 2011 | 25.67 | 25.94 | 24.91 | 25.02 | 1,674,885 | -0.03(-0.13%) |
Jan 05, 2011 | 25.13 | 25.43 | 24.86 | 25.05 | 1,276,697 | -0.19(-0.76%) |
Jan 04, 2011 | 25.36 | 25.81 | 24.73 | 25.24 | 2,866,765 | +0.04(+0.16%) |
Jan 03, 2011 | 24.82 | 25.62 | 24.59 | 25.20 | 1,450,213 | +0.54(+2.19%) |
Dec 31, 2010 | 24.83 | 25.02 | 24.66 | 24.66 | 754,605 | -0.27(-1.06%) |
Dec 30, 2010 | 24.87 | 25.11 | 24.75 | 24.93 | 411,027 | -0.02(-0.06%) |
Dec 29, 2010 | 24.88 | 25.26 | 24.87 | 24.95 | 507,418 | +0.09(+0.36%) |
Dec 28, 2010 | 25.24 | 25.24 | 24.75 | 24.86 | 426,919 | -0.23(-0.93%) |
Dec 27, 2010 | 24.91 | 25.24 | 24.59 | 25.09 | 579,016 | +0.07(+0.29%) |
Dec 23, 2010 | 25.38 | 25.60 | 24.99 | 25.02 | 804,044 | -0.35(-1.36%) |
Dec 22, 2010 | 25.79 | 25.80 | 25.29 | 25.36 | 1,089,004 | -0.47(-1.81%) |
Dec 21, 2010 | 25.67 | 25.91 | 25.26 | 25.83 | 1,068,192 | +0.07(+0.28%) |
Dec 20, 2010 | 25.98 | 26.12 | 25.72 | 25.76 | 796,194 | -0.14(-0.56%) |
Dec 17, 2010 | 25.76 | 26.11 | 25.39 | 25.90 | 1,701,536 | +0.20(+0.78%) |
Dec 16, 2010 | 25.26 | 25.72 | 25.20 | 25.70 | 1,121,255 | +0.57(+2.27%) |
Dec 15, 2010 | 25.40 | 25.86 | 24.96 | 25.13 | 1,766,734 | -0.23(-0.92%) |
Dec 14, 2010 | 26.14 | 26.38 | 24.83 | 25.36 | 2,967,847 | -0.82(-3.13%) |
Dec 13, 2010 | 26.84 | 26.89 | 26.09 | 26.18 | 1,110,323 | -0.62(-2.31%) |
Dec 10, 2010 | 26.92 | 26.98 | 26.68 | 26.80 | 814,143 | -0.05(-0.18%) |
Dec 09, 2010 | 27.05 | 27.05 | 26.58 | 26.85 | 698,190 | +0.03(+0.12%) |
Dec 08, 2010 | 26.97 | 27.03 | 26.70 | 26.82 | 751,635 | -0.17(-0.64%) |
Dec 07, 2010 | 26.56 | 27.35 | 26.51 | 26.99 | 1,392,560 | +0.64(+2.43%) |
Dec 06, 2010 | 26.20 | 26.38 | 26.01 | 26.35 | 522,978 | +0.11(+0.43%) |
Dec 03, 2010 | 26.33 | 26.38 | 25.90 | 26.24 | 535,549 | -0.06(-0.24%) |
Dec 02, 2010 | 25.98 | 26.37 | 25.73 | 26.31 | 848,039 | +0.41(+1.58%) |
Dec 01, 2010 | 25.94 | 26.12 | 25.79 | 25.90 | 1,398,921 | +0.26(+1.00%) |
Nov 30, 2010 | 25.34 | 25.91 | 25.11 | 25.64 | 1,316,186 | +0.00(+0.00%) |
Nov 29, 2010 | 25.48 | 25.71 | 25.01 | 25.64 | 759,234 | -0.07(-0.28%) |
Nov 26, 2010 | 25.57 | 25.73 | 25.45 | 25.71 | 264,075 | -0.02(-0.09%) |
Nov 24, 2010 | 25.38 | 25.73 | 25.73 | 25.73 | 1,144,085 | +0.47(+1.85%) |
Nov 23, 2010 | 24.91 | 25.32 | 24.87 | 25.27 | 1,377,858 | -0.07(-0.29%) |
Nov 22, 2010 | 24.15 | 25.36 | 24.15 | 25.34 | 2,213,444 | +1.01(+4.13%) |
Nov 19, 2010 | 24.14 | 24.47 | 23.92 | 24.33 | 781,511 | +0.22(+0.90%) |
Nov 18, 2010 | 24.25 | 24.60 | 24.00 | 24.12 | 978,371 | +0.01(+0.03%) |
Nov 17, 2010 | 23.39 | 24.13 | 23.15 | 24.11 | 1,826,674 | +0.79(+3.38%) |
Nov 16, 2010 | 23.58 | 23.79 | 23.02 | 23.32 | 966,121 | -0.35(-1.46%) |
Nov 15, 2010 | 23.86 | 24.21 | 23.67 | 23.67 | 575,246 | +0.01(+0.03%) |
Nov 12, 2010 | 23.78 | 23.95 | 23.38 | 23.66 | 982,008 | -0.37(-1.54%) |
Nov 11, 2010 | 23.43 | 24.29 | 23.35 | 24.03 | 1,215,359 | +0.36(+1.53%) |
Nov 10, 2010 | 23.37 | 23.72 | 23.06 | 23.67 | 873,366 | +0.37(+1.59%) |
Nov 09, 2010 | 24.02 | 24.02 | 23.13 | 23.30 | 920,781 | -0.68(-2.82%) |
Nov 08, 2010 | 23.81 | 24.12 | 23.72 | 23.97 | 529,713 | +0.00(+0.00%) |
Nov 05, 2010 | 23.96 | 24.25 | 23.83 | 23.97 | 1,061,927 | -0.06(-0.23%) |
Nov 04, 2010 | 23.92 | 24.13 | 23.81 | 24.03 | 1,033,734 | +0.39(+1.67%) |
Nov 03, 2010 | 23.53 | 23.72 | 23.31 | 23.63 | 600,592 | +0.16(+0.69%) |
Nov 02, 2010 | 23.73 | 23.85 | 23.42 | 23.47 | 850,083 | +0.05(+0.21%) |
Nov 01, 2010 | 23.24 | 23.60 | 23.13 | 23.43 | 1,375,497 | +0.00(+0.00%) |
Oct 29, 2010 | 22.92 | 23.51 | 22.87 | 23.43 | 1,472,882 | +0.28(+1.22%) |
Oct 28, 2010 | 23.16 | 23.38 | 22.97 | 23.14 | 907,722 | -0.03(-0.14%) |
Oct 27, 2010 | 23.14 | 23.27 | 22.78 | 23.18 | 2,370,300 | -0.46(-1.94%) |
Oct 25, 2010 | 23.73 | 23.96 | 23.42 | 23.63 | 2,034,951 | +0.14(+0.62%) |
Oct 22, 2010 | 22.64 | 23.86 | 22.47 | 23.49 | 3,614,276 | +1.71(+7.87%) |
Oct 21, 2010 | 22.25 | 22.64 | 21.50 | 21.78 | 2,193,942 | -0.31(-1.42%) |
Oct 20, 2010 | 21.90 | 22.24 | 21.73 | 22.09 | 1,003,196 | +0.26(+1.18%) |
Oct 19, 2010 | 21.94 | 22.31 | 21.65 | 21.83 | 1,319,962 | -0.47(-2.09%) |
Oct 18, 2010 | 22.32 | 22.48 | 21.95 | 22.30 | 954,836 | -0.06(-0.29%) |
Oct 15, 2010 | 22.55 | 22.61 | 22.14 | 22.36 | 1,246,817 | +0.12(+0.54%) |
Oct 14, 2010 | 21.95 | 22.42 | 21.94 | 22.24 | 1,509,704 | +0.19(+0.88%) |
Oct 13, 2010 | 22.33 | 22.44 | 21.61 | 22.05 | 2,176,272 | -0.23(-1.05%) |
Oct 12, 2010 | 22.27 | 22.48 | 21.97 | 22.28 | 1,363,412 | -0.06(-0.25%) |
Oct 11, 2010 | 22.47 | 22.80 | 22.33 | 22.34 | 987,916 | -0.14(-0.61%) |
Oct 08, 2010 | 22.33 | 22.66 | 21.95 | 22.48 | 1,150,731 | +0.20(+0.90%) |
Oct 07, 2010 | 22.05 | 22.51 | 21.86 | 22.28 | 1,797,983 | +0.54(+2.48%) |
Oct 06, 2010 | 22.11 | 22.11 | 21.42 | 21.74 | 880,946 | -0.39(-1.75%) |
Oct 05, 2010 | 21.48 | 22.32 | 21.45 | 22.12 | 2,074,772 | +0.95(+4.48%) |
Oct 04, 2010 | 21.33 | 21.53 | 20.95 | 21.17 | 646,500 | -0.30(-1.39%) |
Oct 01, 2010 | 21.52 | 21.62 | 21.21 | 21.47 | 979,870 | +0.18(+0.83%) |
Sep 30, 2010 | 21.39 | 21.90 | 21.00 | 21.29 | 1,208,333 | +0.06(+0.27%) |
Sep 29, 2010 | 21.30 | 21.54 | 21.13 | 21.24 | 695,271 | -0.22(-1.01%) |
Sep 28, 2010 | 21.56 | 21.66 | 20.97 | 21.45 | 810,413 | +0.04(+0.19%) |
Sep 27, 2010 | 21.11 | 21.70 | 21.05 | 21.41 | 1,398,859 | +0.26(+1.22%) |
Sep 24, 2010 | 20.63 | 21.24 | 20.50 | 21.16 | 1,165,273 | +0.80(+3.95%) |
Sep 23, 2010 | 20.57 | 20.96 | 20.23 | 20.35 | 1,606,858 | -0.43(-2.05%) |
Sep 22, 2010 | 20.80 | 20.96 | 20.38 | 20.78 | 1,075,094 | -0.21(-1.00%) |
Sep 21, 2010 | 21.32 | 21.39 | 20.80 | 20.99 | 1,059,119 | -0.28(-1.32%) |
Sep 20, 2010 | 20.84 | 21.37 | 20.71 | 21.27 | 1,216,498 | +0.56(+2.72%) |
Sep 17, 2010 | 21.07 | 21.09 | 20.56 | 20.71 | 1,393,889 | -0.56(-2.65%) |
Sep 15, 2010 | 21.23 | 21.37 | 21.05 | 21.27 | 813,719 | -0.06(-0.30%) |
Sep 14, 2010 | 21.30 | 21.58 | 21.14 | 21.33 | 1,028,466 | +0.05(+0.23%) |
Sep 13, 2010 | 20.94 | 21.42 | 20.86 | 21.29 | 1,347,774 | +0.62(+3.00%) |
Sep 10, 2010 | 20.51 | 20.80 | 20.41 | 20.67 | 902,543 | +0.16(+0.78%) |
Sep 09, 2010 | 21.06 | 21.06 | 20.28 | 20.51 | 1,121,347 | -0.37(-1.77%) |
Sep 08, 2010 | 20.54 | 20.95 | 20.47 | 20.88 | 1,932,877 | +0.48(+2.37%) |
Sep 07, 2010 | 20.81 | 21.09 | 20.36 | 20.39 | 2,160,214 | -0.32(-1.55%) |
Sep 03, 2010 | 20.30 | 20.76 | 20.20 | 20.71 | 2,297,922 | +0.64(+3.16%) |
Sep 02, 2010 | 19.11 | 20.11 | 19.10 | 20.08 | 2,030,079 | +1.01(+5.32%) |
Sep 01, 2010 | 18.35 | 19.12 | 18.29 | 19.07 | 1,810,001 | +1.08(+5.99%) |
Aug 31, 2010 | 18.04 | 18.29 | 17.84 | 17.99 | 1,650,766 | -0.13(-0.71%) |
Aug 30, 2010 | 18.41 | 18.68 | 18.10 | 18.12 | 1,105,757 | -0.41(-2.21%) |
Aug 27, 2010 | 18.34 | 18.57 | 17.80 | 18.53 | 1,133,272 | +0.47(+2.63%) |
Aug 26, 2010 | 17.80 | 18.33 | 17.77 | 18.05 | 1,301,633 | +0.28(+1.58%) |
Aug 25, 2010 | 17.44 | 17.88 | 17.34 | 17.77 | 1,162,256 | +0.23(+1.33%) |
Aug 24, 2010 | 17.71 | 17.83 | 17.38 | 17.54 | 1,631,985 | -0.36(-2.02%) |
Aug 23, 2010 | 18.34 | 18.70 | 17.86 | 17.90 | 1,754,016 | -0.39(-2.11%) |
Aug 20, 2010 | 18.49 | 18.58 | 18.10 | 18.29 | 1,341,400 | -0.20(-1.09%) |
Aug 19, 2010 | 18.61 | 18.93 | 18.30 | 18.49 | 1,648,124 | -0.25(-1.33%) |
Aug 18, 2010 | 18.37 | 19.00 | 18.12 | 18.74 | 1,112,947 | +0.39(+2.15%) |
Aug 17, 2010 | 18.08 | 18.61 | 17.83 | 18.34 | 1,133,813 | +0.53(+2.98%) |
Aug 16, 2010 | 17.70 | 17.99 | 17.70 | 17.81 | 1,163,846 | +0.09(+0.50%) |
Aug 13, 2010 | 18.08 | 18.10 | 17.71 | 17.72 | 1,144,012 | -0.49(-2.69%) |
Aug 12, 2010 | 18.11 | 18.53 | 18.03 | 18.21 | 904,449 | -0.07(-0.40%) |
Aug 11, 2010 | 18.52 | 18.60 | 18.16 | 18.29 | 1,067,331 | -0.60(-3.15%) |
Aug 10, 2010 | 19.03 | 19.18 | 18.73 | 18.88 | 1,130,257 | -0.43(-2.21%) |
Aug 09, 2010 | 18.96 | 19.34 | 18.77 | 19.31 | 1,038,039 | +0.51(+2.74%) |
Aug 06, 2010 | 18.63 | 18.93 | 18.46 | 18.79 | 1,272,162 | -0.06(-0.34%) |
Aug 05, 2010 | 18.74 | 19.04 | 18.68 | 18.86 | 1,055,477 | -0.03(-0.17%) |
Aug 04, 2010 | 19.19 | 19.34 | 18.84 | 18.89 | 1,737,916 | -0.22(-1.14%) |
Aug 03, 2010 | 19.20 | 19.41 | 18.92 | 19.11 | 1,073,564 | -0.02(-0.08%) |
Aug 02, 2010 | 19.15 | 19.27 | 18.94 | 19.12 | 1,309,458 | +0.27(+1.41%) |
Jul 30, 2010 | 18.57 | 19.10 | 18.35 | 18.86 | 1,551,076 | -0.02(-0.09%) |
Jul 29, 2010 | 19.51 | 19.63 | 18.63 | 18.87 | 1,781,845 | -0.45(-2.33%) |
Jul 28, 2010 | 19.36 | 19.61 | 19.19 | 19.32 | 1,428,269 | -0.04(-0.21%) |
Jul 27, 2010 | 19.71 | 19.82 | 19.31 | 19.36 | 1,540,809 | -0.15(-0.78%) |
Jul 26, 2010 | 19.15 | 19.63 | 19.07 | 19.52 | 2,299,378 | +0.36(+1.89%) |
Jul 23, 2010 | 19.52 | 20.15 | 18.92 | 19.15 | 5,458,610 | -1.54(-7.46%) |
Jul 22, 2010 | 20.22 | 20.79 | 19.35 | 20.70 | 3,352,114 | +0.79(+3.96%) |
Jul 21, 2010 | 20.53 | 20.53 | 19.77 | 19.91 | 1,903,863 | -0.43(-2.10%) |
Jul 20, 2010 | 18.93 | 20.41 | 18.90 | 20.34 | 3,208,039 | +1.24(+6.49%) |
Jul 19, 2010 | 19.47 | 19.56 | 18.88 | 19.10 | 2,967,518 | -0.38(-1.94%) |
Jul 16, 2010 | 20.41 | 20.55 | 19.40 | 19.48 | 2,131,418 | -1.11(-5.39%) |
Jul 15, 2010 | 20.67 | 20.76 | 20.13 | 20.59 | 1,374,832 | -0.13(-0.62%) |
Jul 14, 2010 | 20.77 | 20.77 | 20.42 | 20.71 | 1,330,489 | -0.11(-0.54%) |
Jul 13, 2010 | 20.18 | 20.89 | 20.09 | 20.83 | 2,489,216 | +1.23(+6.28%) |
Jul 12, 2010 | 19.81 | 19.93 | 19.24 | 19.60 | 1,401,935 | -0.32(-1.62%) |
Jul 09, 2010 | 19.04 | 19.96 | 18.96 | 19.92 | 2,632,315 | +0.89(+4.69%) |
Jul 08, 2010 | 18.57 | 19.04 | 18.49 | 19.03 | 2,400,435 | +0.68(+3.68%) |
Jul 07, 2010 | 17.56 | 18.38 | 17.52 | 18.35 | 1,496,384 | +0.84(+4.83%) |
Jul 06, 2010 | 18.01 | 18.41 | 17.46 | 17.50 | 1,877,814 | -0.32(-1.81%) |
Jul 02, 2010 | 18.13 | 18.47 | 17.78 | 17.83 | 1,401,308 | -0.24(-1.34%) |
Jul 01, 2010 | 18.09 | 18.20 | 17.38 | 18.07 | 1,756,162 | +0.16(+0.90%) |
Jun 30, 2010 | 17.88 | 18.31 | 17.76 | 17.91 | 1,944,373 | +0.05(+0.27%) |
Jun 29, 2010 | 18.41 | 18.56 | 17.83 | 17.86 | 1,816,534 | -1.02(-5.41%) |
Jun 25, 2010 | 18.80 | 19.10 | 18.63 | 18.88 | 1,524,307 | +0.09(+0.47%) |
Jun 24, 2010 | 19.43 | 19.52 | 18.75 | 18.79 | 1,565,344 | -0.80(-4.11%) |
Jun 23, 2010 | 19.27 | 19.76 | 19.11 | 19.60 | 2,052,164 | +0.43(+2.22%) |
Jun 22, 2010 | 19.79 | 20.05 | 19.13 | 19.17 | 1,973,663 | -0.50(-2.54%) |
Jun 21, 2010 | 20.81 | 20.81 | 19.59 | 19.67 | 2,867,138 | -0.84(-4.08%) |
Jun 18, 2010 | 20.59 | 20.87 | 20.25 | 20.51 | 1,230,432 | -0.09(-0.43%) |
Jun 17, 2010 | 20.67 | 20.71 | 20.26 | 20.59 | 1,074,652 | +0.03(+0.16%) |
Jun 16, 2010 | 20.59 | 20.71 | 20.46 | 20.56 | 1,575,707 | -0.14(-0.70%) |
Jun 15, 2010 | 20.67 | 20.80 | 20.47 | 20.71 | 1,190,482 | +0.21(+1.02%) |
Jun 14, 2010 | 20.22 | 20.62 | 20.14 | 20.50 | 1,608,460 | +0.37(+1.84%) |
Jun 11, 2010 | 19.36 | 20.14 | 19.33 | 20.13 | 1,799,076 | +0.51(+2.63%) |
Jun 10, 2010 | 19.85 | 20.13 | 19.37 | 19.61 | 2,453,580 | +0.09(+0.45%) |
Jun 09, 2010 | 19.43 | 20.10 | 19.31 | 19.52 | 2,055,028 | +0.29(+1.51%) |
Jun 08, 2010 | 19.05 | 19.37 | 18.52 | 19.23 | 2,402,288 | +0.19(+0.97%) |
Jun 07, 2010 | 20.01 | 20.05 | 18.99 | 19.05 | 2,028,825 | -0.95(-4.75%) |
Jun 04, 2010 | 20.31 | 20.47 | 19.88 | 20.00 | 2,317,912 | -0.68(-3.31%) |
Jun 03, 2010 | 20.48 | 20.78 | 20.36 | 20.68 | 935,454 | +0.15(+0.74%) |
Jun 02, 2010 | 20.16 | 20.53 | 19.61 | 20.53 | 1,208,418 | +0.54(+2.70%) |
Jun 01, 2010 | 20.32 | 20.71 | 19.99 | 19.99 | 1,450,216 | -0.52(-2.55%) |
May 28, 2010 | 20.78 | 21.12 | 20.38 | 20.51 | 1,370,071 | -0.27(-1.28%) |
May 27, 2010 | 20.70 | 20.98 | 20.31 | 20.78 | 2,067,191 | +0.47(+2.34%) |
May 26, 2010 | 20.49 | 20.81 | 20.23 | 20.30 | 1,243,317 | -0.13(-0.63%) |
May 25, 2010 | 19.84 | 20.48 | 19.24 | 20.43 | 2,031,388 | -0.07(-0.35%) |
May 24, 2010 | 20.46 | 20.92 | 20.41 | 20.51 | 989,459 | +0.07(+0.35%) |
May 21, 2010 | 20.07 | 20.87 | 19.71 | 20.43 | 2,673,065 | -0.08(-0.39%) |
May 20, 2010 | 20.35 | 21.04 | 20.27 | 20.51 | 2,230,514 | -0.97(-4.49%) |
May 19, 2010 | 21.57 | 21.92 | 21.05 | 21.48 | 1,418,680 | -0.14(-0.63%) |
May 18, 2010 | 21.88 | 22.08 | 21.45 | 21.62 | 1,716,300 | -0.02(-0.11%) |
May 17, 2010 | 21.56 | 22.01 | 20.84 | 21.64 | 1,957,112 | -0.02(-0.07%) |
May 14, 2010 | 22.15 | 22.23 | 21.48 | 21.66 | 1,266,833 | -0.63(-2.82%) |
May 13, 2010 | 22.30 | 22.64 | 22.13 | 22.28 | 1,683,944 | -0.20(-0.89%) |
May 12, 2010 | 22.28 | 22.56 | 22.15 | 22.48 | 1,479,694 | +0.35(+1.56%) |
May 11, 2010 | 22.28 | 22.65 | 21.25 | 22.14 | 2,962,635 | +0.89(+4.20%) |
May 10, 2010 | 21.00 | 21.28 | 20.79 | 21.25 | 1,279,681 | +0.98(+4.84%) |
May 07, 2010 | 20.64 | 21.05 | 19.93 | 20.26 | 2,672,712 | -0.55(-2.67%) |
May 06, 2010 | 21.48 | 21.77 | 19.59 | 20.82 | 2,239,522 | -0.72(-3.32%) |
May 05, 2010 | 21.62 | 22.15 | 21.25 | 21.54 | 1,772,326 | -0.20(-0.93%) |
May 04, 2010 | 22.40 | 22.40 | 21.64 | 21.74 | 1,438,919 | -0.88(-3.91%) |
May 03, 2010 | 22.01 | 22.75 | 21.90 | 22.62 | 1,261,388 | +0.76(+3.50%) |
Apr 30, 2010 | 22.68 | 22.81 | 21.85 | 21.86 | 1,880,733 | -0.74(-3.28%) |
Apr 29, 2010 | 22.49 | 22.89 | 22.44 | 22.60 | 2,455,063 | +0.51(+2.29%) |
Apr 28, 2010 | 23.33 | 23.37 | 21.94 | 22.09 | 4,550,002 | -1.67(-7.04%) |
Apr 27, 2010 | 23.87 | 24.71 | 23.67 | 23.76 | 2,958,560 | -0.25(-1.04%) |
Apr 26, 2010 | 23.91 | 24.35 | 23.90 | 24.01 | 2,155,602 | +0.23(+0.95%) |
Apr 23, 2010 | 23.32 | 24.11 | 23.26 | 23.79 | 3,875,295 | -0.72(-2.92%) |
Apr 22, 2010 | 23.30 | 24.74 | 23.28 | 24.50 | 3,706,997 | +1.15(+4.93%) |
Apr 21, 2010 | 23.10 | 23.39 | 22.95 | 23.35 | 1,094,192 | +0.19(+0.83%) |
Apr 20, 2010 | 22.93 | 23.24 | 22.70 | 23.16 | 927,879 | +0.23(+0.98%) |
Apr 19, 2010 | 22.97 | 23.33 | 22.56 | 22.93 | 1,283,337 | -0.19(-0.80%) |
Apr 16, 2010 | 23.04 | 23.29 | 22.82 | 23.12 | 1,623,293 | +0.00(+0.00%) |
Apr 15, 2010 | 23.26 | 23.32 | 22.85 | 23.12 | 1,292,665 | -0.11(-0.49%) |
Apr 14, 2010 | 22.86 | 23.23 | 22.80 | 23.23 | 972,636 | +0.47(+2.09%) |
Apr 13, 2010 | 22.44 | 22.77 | 22.39 | 22.76 | 1,175,845 | -0.07(-0.32%) |
Apr 12, 2010 | 22.77 | 23.10 | 22.65 | 22.83 | 1,234,084 | +0.16(+0.71%) |
Apr 09, 2010 | 22.87 | 22.87 | 22.45 | 22.67 | 1,557,734 | -0.14(-0.60%) |
Apr 08, 2010 | 22.52 | 22.92 | 22.43 | 22.81 | 1,235,583 | +0.20(+0.89%) |
Apr 07, 2010 | 22.32 | 22.68 | 22.25 | 22.61 | 1,695,813 | +0.40(+1.81%) |
Apr 06, 2010 | 22.11 | 22.27 | 21.98 | 22.20 | 1,115,492 | -0.02(-0.07%) |
Apr 05, 2010 | 21.84 | 22.43 | 21.84 | 22.22 | 1,025,779 | +0.38(+1.73%) |