Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.46 | 31.65 | 31.32 | 31.50 | 233,341 | +0.14(+0.43%) |
Feb 25, 2011 | 31.13 | 31.38 | 31.13 | 31.36 | 387,415 | +0.37(+1.19%) |
Feb 24, 2011 | 30.77 | 31.18 | 30.68 | 30.99 | 374,890 | +0.14(+0.44%) |
Feb 23, 2011 | 31.38 | 31.38 | 30.55 | 30.86 | 488,721 | -0.58(-1.83%) |
Feb 22, 2011 | 32.00 | 32.05 | 31.35 | 31.43 | 453,486 | -0.92(-2.84%) |
Feb 18, 2011 | 32.26 | 32.39 | 32.24 | 32.35 | 341,027 | +0.07(+0.21%) |
Feb 17, 2011 | 32.05 | 32.33 | 32.05 | 32.28 | 257,795 | +0.10(+0.32%) |
Feb 16, 2011 | 32.11 | 32.26 | 32.00 | 32.18 | 230,104 | +0.20(+0.62%) |
Feb 15, 2011 | 32.13 | 32.13 | 31.89 | 31.98 | 232,031 | -0.15(-0.46%) |
Feb 14, 2011 | 32.22 | 32.22 | 32.04 | 32.13 | 376,489 | +0.01(+0.04%) |
Feb 11, 2011 | 31.84 | 32.16 | 31.73 | 32.12 | 412,333 | +0.29(+0.91%) |
Feb 10, 2011 | 31.57 | 31.91 | 31.51 | 31.83 | 559,712 | +0.14(+0.43%) |
Feb 09, 2011 | 31.75 | 31.75 | 31.56 | 31.69 | 506,046 | -0.04(-0.11%) |
Feb 08, 2011 | 31.57 | 31.76 | 31.52 | 31.73 | 369,577 | +0.20(+0.64%) |
Feb 07, 2011 | 31.43 | 31.63 | 31.36 | 31.53 | 406,205 | +0.27(+0.86%) |
Feb 04, 2011 | 31.15 | 31.28 | 31.08 | 31.26 | 254,940 | +0.11(+0.36%) |
Feb 03, 2011 | 31.19 | 31.19 | 30.89 | 31.14 | 178,385 | +0.02(+0.06%) |
Feb 02, 2011 | 31.23 | 31.28 | 31.10 | 31.13 | 251,308 | -0.07(-0.23%) |
Feb 01, 2011 | 30.97 | 31.25 | 30.89 | 31.20 | 523,675 | +0.50(+1.64%) |
Jan 31, 2011 | 30.45 | 30.76 | 30.36 | 30.69 | 780,065 | +0.32(+1.05%) |
Jan 28, 2011 | 31.08 | 31.16 | 30.34 | 30.37 | 312,629 | -0.62(-1.99%) |
Jan 27, 2011 | 30.90 | 31.06 | 30.82 | 30.99 | 204,573 | +0.12(+0.38%) |
Jan 26, 2011 | 30.76 | 30.97 | 30.68 | 30.87 | 388,176 | +0.21(+0.69%) |
Jan 25, 2011 | 30.60 | 30.66 | 30.40 | 30.66 | 263,772 | -0.01(-0.04%) |
Jan 24, 2011 | 30.38 | 30.70 | 30.35 | 30.68 | 264,243 | +0.35(+1.16%) |
Jan 21, 2011 | 30.35 | 30.51 | 30.25 | 30.33 | 128,842 | +0.25(+0.82%) |
Jan 20, 2011 | 30.15 | 30.19 | 29.87 | 30.08 | 146,124 | -0.15(-0.51%) |
Jan 19, 2011 | 30.62 | 30.62 | 30.13 | 30.23 | 176,751 | -0.37(-1.22%) |
Jan 18, 2011 | 30.39 | 30.60 | 30.39 | 30.60 | 356,848 | +0.21(+0.70%) |
Jan 14, 2011 | 30.28 | 30.41 | 30.17 | 30.39 | 125,594 | +0.14(+0.45%) |
Jan 13, 2011 | 30.26 | 30.34 | 30.19 | 30.26 | 137,019 | +0.01(+0.04%) |
Jan 12, 2011 | 30.17 | 30.30 | 30.10 | 30.24 | 122,401 | +0.28(+0.93%) |
Jan 11, 2011 | 30.06 | 30.10 | 29.83 | 29.97 | 225,253 | +0.12(+0.41%) |
Jan 10, 2011 | 29.80 | 29.90 | 29.55 | 29.84 | 93,167 | +0.07(+0.24%) |
Jan 07, 2011 | 29.91 | 29.96 | 29.57 | 29.77 | 281,583 | +0.03(+0.09%) |
Jan 06, 2011 | 29.91 | 29.91 | 29.65 | 29.74 | 123,962 | -0.02(-0.08%) |
Jan 05, 2011 | 29.56 | 29.82 | 29.47 | 29.77 | 250,240 | +0.16(+0.55%) |
Jan 04, 2011 | 29.79 | 29.79 | 29.35 | 29.60 | 131,901 | -0.13(-0.42%) |
Jan 03, 2011 | 29.74 | 29.90 | 29.69 | 29.73 | 146,822 | +0.27(+0.93%) |
Dec 31, 2010 | 29.46 | 29.52 | 29.38 | 29.46 | 99,998 | -0.01(-0.03%) |
Dec 30, 2010 | 29.58 | 29.58 | 29.46 | 29.46 | 53,599 | -0.04(-0.14%) |
Dec 29, 2010 | 29.54 | 29.59 | 29.51 | 29.51 | 45,493 | +0.02(+0.06%) |
Dec 28, 2010 | 29.62 | 29.62 | 29.35 | 29.49 | 79,796 | +0.01(+0.03%) |
Dec 27, 2010 | 29.40 | 29.51 | 29.25 | 29.48 | 71,144 | +0.05(+0.18%) |
Dec 23, 2010 | 29.54 | 29.54 | 29.36 | 29.42 | 56,106 | -0.08(-0.27%) |
Dec 22, 2010 | 29.53 | 29.53 | 29.41 | 29.51 | 89,701 | +0.09(+0.32%) |
Dec 21, 2010 | 29.37 | 29.44 | 29.27 | 29.41 | 204,704 | +0.22(+0.75%) |
Dec 20, 2010 | 29.43 | 29.43 | 29.06 | 29.19 | 171,599 | -0.03(-0.09%) |
Dec 17, 2010 | 29.26 | 29.34 | 29.09 | 29.22 | 115,826 | +0.01(+0.05%) |
Dec 16, 2010 | 29.03 | 29.22 | 28.88 | 29.20 | 158,132 | +0.28(+0.98%) |
Dec 15, 2010 | 29.03 | 29.19 | 28.89 | 28.92 | 106,611 | -0.14(-0.48%) |
Dec 14, 2010 | 29.06 | 29.17 | 29.00 | 29.06 | 91,168 | +0.11(+0.39%) |
Dec 13, 2010 | 29.16 | 29.16 | 28.94 | 28.95 | 105,437 | +0.02(+0.06%) |
Dec 10, 2010 | 28.81 | 28.98 | 28.68 | 28.93 | 77,196 | +0.30(+1.05%) |
Dec 09, 2010 | 28.68 | 28.74 | 28.55 | 28.63 | 45,555 | +0.07(+0.24%) |
Dec 08, 2010 | 28.68 | 28.72 | 28.48 | 28.56 | 72,269 | -0.06(-0.22%) |
Dec 07, 2010 | 28.84 | 28.84 | 28.61 | 28.63 | 174,409 | +0.13(+0.44%) |
Dec 06, 2010 | 28.50 | 28.56 | 28.37 | 28.50 | 73,410 | -0.01(-0.05%) |
Dec 03, 2010 | 28.32 | 28.55 | 28.24 | 28.51 | 76,387 | +0.13(+0.46%) |
Dec 02, 2010 | 27.98 | 28.44 | 27.93 | 28.38 | 109,495 | +0.45(+1.61%) |
Dec 01, 2010 | 27.62 | 27.98 | 27.62 | 27.93 | 107,342 | +0.70(+2.57%) |
Nov 30, 2010 | 27.08 | 27.35 | 27.01 | 27.23 | 111,347 | -0.11(-0.39%) |
Nov 29, 2010 | 27.25 | 27.37 | 26.97 | 27.34 | 72,441 | -0.05(-0.18%) |
Nov 26, 2010 | 27.26 | 27.47 | 27.26 | 27.39 | 29,559 | -0.17(-0.62%) |
Nov 24, 2010 | 27.27 | 27.56 | 27.56 | 27.56 | 109,031 | +0.57(+2.11%) |
Nov 23, 2010 | 27.05 | 27.06 | 26.84 | 26.99 | 44,298 | -0.34(-1.25%) |
Nov 22, 2010 | 27.25 | 27.34 | 26.99 | 27.33 | 76,706 | -0.02(-0.08%) |
Nov 19, 2010 | 27.18 | 27.36 | 27.10 | 27.36 | 47,188 | +0.12(+0.45%) |
Nov 18, 2010 | 27.13 | 27.33 | 26.77 | 27.23 | 69,375 | +0.46(+1.73%) |
Nov 17, 2010 | 26.78 | 26.83 | 26.67 | 26.77 | 48,913 | +0.03(+0.10%) |
Nov 16, 2010 | 27.10 | 27.10 | 26.61 | 26.75 | 107,781 | -0.42(-1.55%) |
Nov 15, 2010 | 27.09 | 27.42 | 27.09 | 27.17 | 77,468 | +0.08(+0.28%) |
Nov 12, 2010 | 27.25 | 27.35 | 26.95 | 27.09 | 59,449 | -0.34(-1.23%) |
Nov 11, 2010 | 27.35 | 27.43 | 27.21 | 27.43 | 59,108 | -0.12(-0.44%) |
Nov 10, 2010 | 27.51 | 27.58 | 27.28 | 27.55 | 121,025 | +0.03(+0.10%) |
Nov 09, 2010 | 27.87 | 27.87 | 27.44 | 27.52 | 99,206 | -0.23(-0.82%) |
Nov 08, 2010 | 27.77 | 27.78 | 27.62 | 27.75 | 67,480 | -0.07(-0.26%) |
Nov 05, 2010 | 27.65 | 27.91 | 27.63 | 27.82 | 125,584 | +0.15(+0.54%) |
Nov 04, 2010 | 27.35 | 27.70 | 27.35 | 27.67 | 114,384 | +0.61(+2.27%) |
Nov 03, 2010 | 27.15 | 27.15 | 26.77 | 27.06 | 49,403 | +0.04(+0.15%) |
Nov 02, 2010 | 27.06 | 27.08 | 26.92 | 27.02 | 64,191 | +0.23(+0.87%) |
Nov 01, 2010 | 26.92 | 27.10 | 26.63 | 26.79 | 119,008 | +0.00(+0.00%) |
Oct 29, 2010 | 26.69 | 26.83 | 26.62 | 26.79 | 124,327 | +0.08(+0.30%) |
Oct 28, 2010 | 26.92 | 26.95 | 26.53 | 26.71 | 57,007 | -0.07(-0.27%) |
Oct 27, 2010 | 26.68 | 26.84 | 26.49 | 26.78 | 71,984 | -0.26(-0.95%) |
Oct 25, 2010 | 27.05 | 27.31 | 27.02 | 27.03 | 52,329 | +0.11(+0.42%) |
Oct 22, 2010 | 26.95 | 26.95 | 26.76 | 26.92 | 44,813 | +0.03(+0.10%) |
Oct 21, 2010 | 26.71 | 27.06 | 26.66 | 26.89 | 87,701 | +0.17(+0.64%) |
Oct 20, 2010 | 26.45 | 26.81 | 26.42 | 26.72 | 65,896 | +0.35(+1.33%) |
Oct 19, 2010 | 26.47 | 26.61 | 26.21 | 26.37 | 96,782 | -0.40(-1.49%) |
Oct 18, 2010 | 26.75 | 26.79 | 26.66 | 26.77 | 55,280 | +0.05(+0.18%) |
Oct 15, 2010 | 27.10 | 27.10 | 26.57 | 26.72 | 66,582 | -0.16(-0.58%) |
Oct 14, 2010 | 26.92 | 27.01 | 26.71 | 26.88 | 67,144 | -0.11(-0.42%) |
Oct 13, 2010 | 26.86 | 27.15 | 26.76 | 26.99 | 90,995 | +0.36(+1.37%) |
Oct 12, 2010 | 26.59 | 26.68 | 26.26 | 26.63 | 59,951 | +0.01(+0.05%) |
Oct 11, 2010 | 26.66 | 26.83 | 26.56 | 26.62 | 50,600 | -0.03(-0.12%) |
Oct 08, 2010 | 26.65 | 26.73 | 26.41 | 26.65 | 84,294 | +0.20(+0.76%) |
Oct 07, 2010 | 26.61 | 26.61 | 26.29 | 26.44 | 68,762 | -0.01(-0.03%) |
Oct 06, 2010 | 26.34 | 26.52 | 26.29 | 26.45 | 86,386 | +0.12(+0.44%) |
Oct 05, 2010 | 25.95 | 26.41 | 25.90 | 26.34 | 88,278 | +0.65(+2.52%) |
Oct 04, 2010 | 25.91 | 26.06 | 25.56 | 25.69 | 70,674 | -0.30(-1.16%) |
Oct 01, 2010 | 25.99 | 26.22 | 25.90 | 25.99 | 392,880 | +0.07(+0.26%) |
Sep 30, 2010 | 26.14 | 26.31 | 25.81 | 25.92 | 99,549 | -0.06(-0.24%) |
Sep 29, 2010 | 25.93 | 26.18 | 25.84 | 25.99 | 78,738 | +0.00(+0.00%) |
Sep 28, 2010 | 25.96 | 26.02 | 25.53 | 25.99 | 445 | +0.16(+0.63%) |
Sep 27, 2010 | 26.07 | 26.07 | 25.80 | 25.83 | 323,565 | -0.17(-0.64%) |
Sep 24, 2010 | 25.68 | 26.00 | 25.65 | 25.99 | 167,995 | +0.67(+2.64%) |
Sep 23, 2010 | 25.49 | 25.66 | 25.26 | 25.32 | 369,691 | -0.35(-1.35%) |
Sep 22, 2010 | 25.85 | 25.95 | 25.56 | 25.67 | 81,930 | -0.15(-0.59%) |
Sep 21, 2010 | 25.80 | 25.98 | 25.72 | 25.82 | 133,953 | +0.03(+0.10%) |
Sep 20, 2010 | 25.59 | 25.84 | 25.41 | 25.80 | 265,045 | +0.40(+1.56%) |
Sep 17, 2010 | 25.40 | 25.46 | 25.14 | 25.40 | 113,630 | +0.15(+0.58%) |
Sep 15, 2010 | 25.14 | 25.31 | 25.02 | 25.25 | 231,088 | +0.04(+0.16%) |
Sep 14, 2010 | 25.22 | 25.35 | 25.15 | 25.21 | 126,442 | -0.09(-0.37%) |
Sep 13, 2010 | 25.35 | 25.36 | 25.18 | 25.31 | 332,301 | +0.32(+1.28%) |
Sep 10, 2010 | 24.83 | 25.05 | 24.82 | 24.98 | 347,501 | +0.16(+0.63%) |
Sep 09, 2010 | 25.06 | 25.10 | 24.73 | 24.83 | 180,578 | +0.05(+0.20%) |
Sep 08, 2010 | 24.62 | 24.91 | 24.62 | 24.78 | 99,940 | +0.22(+0.91%) |
Sep 07, 2010 | 24.69 | 24.72 | 24.53 | 24.56 | 69,067 | -0.27(-1.10%) |
Sep 03, 2010 | 24.79 | 24.97 | 24.66 | 24.83 | 570,318 | +0.38(+1.55%) |
Sep 02, 2010 | 24.16 | 24.46 | 24.14 | 24.45 | 184,827 | +0.36(+1.50%) |
Sep 01, 2010 | 23.63 | 24.14 | 23.59 | 24.09 | 367,486 | +0.89(+3.82%) |
Aug 31, 2010 | 23.20 | 23.42 | 23.06 | 23.20 | 224 | -0.12(-0.50%) |
Aug 30, 2010 | 23.60 | 23.71 | 23.30 | 23.32 | 745,356 | -0.37(-1.56%) |
Aug 27, 2010 | 23.69 | 23.72 | 23.07 | 23.69 | 150,178 | +0.49(+2.11%) |
Aug 26, 2010 | 23.41 | 23.59 | 23.18 | 23.20 | 293,515 | -0.10(-0.42%) |
Aug 25, 2010 | 23.12 | 23.36 | 22.82 | 23.30 | 246,430 | +0.05(+0.21%) |
Aug 24, 2010 | 23.31 | 23.46 | 23.05 | 23.25 | 269,639 | -0.45(-1.90%) |
Aug 23, 2010 | 24.11 | 24.20 | 23.69 | 23.70 | 134,388 | -0.27(-1.12%) |
Aug 20, 2010 | 24.03 | 24.03 | 23.71 | 23.96 | 395,828 | -0.12(-0.50%) |
Aug 19, 2010 | 24.47 | 24.51 | 23.94 | 24.08 | 218,557 | -0.50(-2.05%) |
Aug 18, 2010 | 24.50 | 24.70 | 24.33 | 24.59 | 641,712 | +0.04(+0.16%) |
Aug 17, 2010 | 24.39 | 24.75 | 24.29 | 24.55 | 114,987 | +0.47(+1.96%) |
Aug 16, 2010 | 23.77 | 24.16 | 23.74 | 24.08 | 70,876 | -0.01(-0.06%) |
Aug 13, 2010 | 24.09 | 24.22 | 24.05 | 24.09 | 77,316 | -0.08(-0.33%) |
Aug 12, 2010 | 24.01 | 24.26 | 23.83 | 24.17 | 311,318 | -0.20(-0.80%) |
Aug 11, 2010 | 24.74 | 24.88 | 24.26 | 24.37 | 524,839 | -0.91(-3.60%) |
Aug 10, 2010 | 25.15 | 25.40 | 25.07 | 25.27 | 441,764 | -0.26(-1.01%) |
Aug 09, 2010 | 25.60 | 25.60 | 25.40 | 25.53 | 39,946 | +0.18(+0.70%) |
Aug 06, 2010 | 25.35 | 25.42 | 25.01 | 25.35 | 106,659 | -0.13(-0.51%) |
Aug 05, 2010 | 25.33 | 25.53 | 25.27 | 25.48 | 196,849 | -0.03(-0.12%) |
Aug 04, 2010 | 25.36 | 25.52 | 25.33 | 25.51 | 182,690 | +0.23(+0.90%) |
Aug 03, 2010 | 25.28 | 25.44 | 25.19 | 25.29 | 129,314 | -0.15(-0.58%) |
Aug 02, 2010 | 25.47 | 25.48 | 25.22 | 25.43 | 458,261 | +0.42(+1.67%) |
Jul 30, 2010 | 25.02 | 25.07 | 24.51 | 25.02 | 147,391 | +0.08(+0.30%) |
Jul 29, 2010 | 25.29 | 25.29 | 24.71 | 24.94 | 155,962 | -0.08(-0.30%) |
Jul 28, 2010 | 25.09 | 25.15 | 24.94 | 25.02 | 150,627 | -0.12(-0.50%) |
Jul 27, 2010 | 25.61 | 25.61 | 25.10 | 25.14 | 499,307 | -0.21(-0.84%) |
Jul 26, 2010 | 25.13 | 25.36 | 24.96 | 25.35 | 170,392 | +0.41(+1.64%) |
Jul 23, 2010 | 24.44 | 24.99 | 24.42 | 24.94 | 203,298 | +0.47(+1.91%) |
Jul 22, 2010 | 24.12 | 24.54 | 24.11 | 24.48 | 288,335 | +0.71(+2.98%) |
Jul 21, 2010 | 23.98 | 24.11 | 23.60 | 23.77 | 289,839 | -0.11(-0.47%) |
Jul 20, 2010 | 23.26 | 23.89 | 23.08 | 23.88 | 217,587 | +0.37(+1.57%) |
Jul 19, 2010 | 23.49 | 23.56 | 23.20 | 23.51 | 262,639 | +0.17(+0.73%) |
Jul 16, 2010 | 23.34 | 23.92 | 23.31 | 23.34 | 260,034 | -0.80(-3.30%) |
Jul 15, 2010 | 24.12 | 24.18 | 23.78 | 24.14 | 181,193 | -0.04(-0.18%) |
Jul 14, 2010 | 24.17 | 24.30 | 24.00 | 24.18 | 187,084 | +0.04(+0.15%) |
Jul 13, 2010 | 23.85 | 24.26 | 23.85 | 24.15 | 167,919 | +0.49(+2.09%) |
Jul 12, 2010 | 23.81 | 23.83 | 23.49 | 23.65 | 105,925 | -0.12(-0.52%) |
Jul 09, 2010 | 23.78 | 23.78 | 23.46 | 23.78 | 109,588 | +0.20(+0.87%) |
Jul 08, 2010 | 23.50 | 23.67 | 23.29 | 23.57 | 224 | +0.31(+1.32%) |
Jul 07, 2010 | 22.61 | 23.30 | 22.52 | 23.26 | 372,771 | +0.74(+3.28%) |
Jul 06, 2010 | 22.84 | 23.00 | 22.34 | 22.52 | 212,818 | +0.02(+0.10%) |
Jul 02, 2010 | 22.50 | 22.86 | 22.40 | 22.50 | 146,083 | -0.21(-0.92%) |
Jul 01, 2010 | 22.82 | 22.93 | 22.33 | 22.71 | 449,984 | -0.16(-0.72%) |
Jun 30, 2010 | 23.08 | 23.31 | 22.82 | 22.88 | 305,883 | -0.16(-0.68%) |
Jun 29, 2010 | 23.63 | 23.68 | 22.86 | 23.03 | 300,007 | -1.05(-4.37%) |
Jun 25, 2010 | 24.08 | 24.14 | 23.76 | 24.08 | 280,876 | +0.20(+0.84%) |
Jun 24, 2010 | 24.17 | 24.28 | 23.84 | 23.88 | 295,306 | -0.45(-1.85%) |
Jun 23, 2010 | 24.43 | 24.55 | 24.12 | 24.33 | 332,755 | -0.09(-0.38%) |
Jun 22, 2010 | 25.06 | 25.16 | 24.40 | 24.43 | 307,272 | -0.59(-2.36%) |
Jun 21, 2010 | 25.30 | 25.62 | 24.87 | 25.02 | 125,400 | +0.03(+0.11%) |
Jun 18, 2010 | 24.99 | 25.08 | 24.85 | 24.99 | 121,196 | +0.06(+0.25%) |
Jun 17, 2010 | 25.07 | 25.08 | 24.63 | 24.93 | 174,057 | +0.04(+0.18%) |
Jun 16, 2010 | 24.77 | 25.05 | 24.76 | 24.88 | 271,980 | -0.05(-0.20%) |
Jun 15, 2010 | 24.63 | 24.97 | 24.44 | 24.93 | 158,531 | +0.65(+2.69%) |
Jun 14, 2010 | 24.50 | 24.71 | 24.22 | 24.28 | 368,568 | +0.03(+0.13%) |
Jun 11, 2010 | 23.83 | 24.27 | 23.81 | 24.25 | 496,592 | +0.12(+0.50%) |
Jun 10, 2010 | 23.65 | 24.13 | 23.65 | 24.13 | 609,580 | +0.84(+3.59%) |
Jun 09, 2010 | 23.40 | 23.83 | 23.21 | 23.29 | 329,469 | +0.01(+0.06%) |
Jun 08, 2010 | 23.18 | 23.33 | 22.84 | 23.28 | 852,801 | +0.18(+0.79%) |
Jun 07, 2010 | 23.75 | 23.75 | 23.09 | 23.10 | 332,762 | -0.59(-2.49%) |
Jun 04, 2010 | 23.69 | 24.39 | 23.60 | 23.69 | 473,281 | -1.14(-4.60%) |
Jun 03, 2010 | 24.89 | 24.89 | 24.58 | 24.83 | 197,355 | +0.16(+0.67%) |
Jun 02, 2010 | 24.28 | 24.67 | 24.03 | 24.67 | 643,136 | +0.63(+2.60%) |
Jun 01, 2010 | 24.46 | 24.75 | 24.03 | 24.04 | 430,610 | -0.55(-2.22%) |
May 28, 2010 | 24.59 | 25.04 | 24.40 | 24.59 | 177,865 | -0.36(-1.42%) |
May 27, 2010 | 24.52 | 24.95 | 24.48 | 24.94 | 437,470 | +0.87(+3.62%) |
May 26, 2010 | 24.29 | 24.62 | 24.03 | 24.07 | 325,026 | +0.04(+0.18%) |
May 25, 2010 | 23.31 | 24.04 | 23.18 | 24.03 | 638,881 | -0.04(-0.17%) |
May 24, 2010 | 24.41 | 24.45 | 24.06 | 24.07 | 406,729 | -0.35(-1.44%) |
May 21, 2010 | 23.53 | 24.49 | 23.50 | 24.42 | 818,835 | +0.37(+1.56%) |
May 20, 2010 | 24.12 | 24.57 | 24.00 | 24.04 | 1,159,880 | -1.15(-4.56%) |
May 19, 2010 | 25.40 | 25.53 | 24.82 | 25.19 | 957,482 | -0.32(-1.24%) |
May 18, 2010 | 26.08 | 26.23 | 25.40 | 25.51 | 738,183 | -0.33(-1.27%) |
May 17, 2010 | 25.97 | 26.12 | 25.31 | 25.84 | 429,255 | -0.04(-0.16%) |
May 14, 2010 | 25.88 | 26.35 | 25.65 | 25.88 | 314,997 | -0.65(-2.47%) |
May 13, 2010 | 26.78 | 26.84 | 26.45 | 26.54 | 870,356 | -0.30(-1.13%) |
May 12, 2010 | 26.35 | 26.88 | 26.33 | 26.84 | 970,673 | +0.59(+2.27%) |
May 11, 2010 | 26.42 | 26.58 | 26.20 | 26.24 | 498,964 | -0.01(-0.05%) |
May 10, 2010 | 26.05 | 26.27 | 26.01 | 26.26 | 910,243 | +1.36(+5.46%) |
May 07, 2010 | 25.39 | 25.56 | 24.65 | 24.90 | 542,015 | -0.62(-2.44%) |
May 06, 2010 | 26.14 | 26.43 | 23.18 | 25.52 | 450 | -0.73(-2.79%) |
May 05, 2010 | 26.41 | 26.65 | 26.17 | 26.25 | 469,195 | -0.44(-1.66%) |
May 04, 2010 | 27.24 | 27.24 | 26.49 | 26.70 | 395,385 | -0.87(-3.14%) |
May 03, 2010 | 27.14 | 27.61 | 27.14 | 27.56 | 416,294 | +0.50(+1.84%) |
Apr 30, 2010 | 27.72 | 27.77 | 27.05 | 27.06 | 184,941 | -0.61(-2.20%) |
Apr 29, 2010 | 27.36 | 27.68 | 27.33 | 27.67 | 343,648 | +0.50(+1.85%) |
Apr 28, 2010 | 27.13 | 27.25 | 26.97 | 27.17 | 266,843 | +0.23(+0.86%) |
Apr 27, 2010 | 27.56 | 27.71 | 26.90 | 26.94 | 384,064 | -0.75(-2.69%) |
Apr 26, 2010 | 27.74 | 27.85 | 27.63 | 27.69 | 160,114 | +0.05(+0.18%) |
Apr 23, 2010 | 27.41 | 27.64 | 27.30 | 27.64 | 164,958 | +0.23(+0.83%) |
Apr 22, 2010 | 27.01 | 27.45 | 26.81 | 27.41 | 237,622 | +0.24(+0.88%) |
Apr 21, 2010 | 26.97 | 27.20 | 26.97 | 27.17 | 236,823 | +0.20(+0.76%) |
Apr 20, 2010 | 26.86 | 27.05 | 26.85 | 26.97 | 135,555 | +0.27(+1.01%) |
Apr 19, 2010 | 26.66 | 26.75 | 26.41 | 26.70 | 115,800 | -0.05(-0.18%) |
Apr 16, 2010 | 27.05 | 27.08 | 26.51 | 26.74 | 148,192 | -0.37(-1.36%) |
Apr 15, 2010 | 26.92 | 27.19 | 26.89 | 27.11 | 152,178 | +0.20(+0.73%) |
Apr 14, 2010 | 26.67 | 26.93 | 26.64 | 26.92 | 177,162 | +0.36(+1.37%) |
Apr 13, 2010 | 26.48 | 26.58 | 26.35 | 26.55 | 70,792 | +0.06(+0.23%) |
Apr 12, 2010 | 26.50 | 26.57 | 26.45 | 26.49 | 146,005 | +0.06(+0.22%) |
Apr 09, 2010 | 26.33 | 26.44 | 26.23 | 26.43 | 65,123 | +0.18(+0.69%) |
Apr 08, 2010 | 26.08 | 26.30 | 25.96 | 26.25 | 99,247 | +0.07(+0.27%) |
Apr 07, 2010 | 26.30 | 26.31 | 26.06 | 26.18 | 100,483 | -0.13(-0.51%) |
Apr 06, 2010 | 26.22 | 26.37 | 26.20 | 26.31 | 115,795 | -0.00(-0.02%) |
Apr 05, 2010 | 26.14 | 26.37 | 26.09 | 26.32 | 206,088 | +0.25(+0.95%) |
Apr 01, 2010 | 26.00 | 26.07 | 26.07 | 26.07 | 118,234 | +0.21(+0.81%) |
Mar 31, 2010 | 25.95 | 26.04 | 25.86 | 25.86 | 95,781 | -0.17(-0.65%) |
Mar 30, 2010 | 25.98 | 26.15 | 25.93 | 26.03 | 110,559 | +0.04(+0.15%) |
Mar 29, 2010 | 25.82 | 26.03 | 25.82 | 25.99 | 80,940 | +0.23(+0.90%) |
Mar 26, 2010 | 25.82 | 25.94 | 25.62 | 25.76 | 79,996 | +0.05(+0.21%) |
Mar 25, 2010 | 26.02 | 26.08 | 25.68 | 25.70 | 161,549 | -0.16(-0.60%) |
Mar 24, 2010 | 25.92 | 26.02 | 25.77 | 25.86 | 138,184 | -0.15(-0.56%) |
Mar 23, 2010 | 25.72 | 26.02 | 25.72 | 26.01 | 569,591 | +0.30(+1.17%) |
Mar 22, 2010 | 25.34 | 25.75 | 25.34 | 25.71 | 152,332 | +0.12(+0.47%) |
Mar 19, 2010 | 25.82 | 25.88 | 25.50 | 25.59 | 117,378 | -0.12(-0.48%) |
Mar 18, 2010 | 25.66 | 25.73 | 25.57 | 25.71 | 139,736 | +0.08(+0.33%) |
Mar 17, 2010 | 25.57 | 25.77 | 25.55 | 25.63 | 147,995 | +0.14(+0.54%) |
Mar 16, 2010 | 25.31 | 25.52 | 25.19 | 25.49 | 103,153 | +0.28(+1.11%) |
Mar 15, 2010 | 25.07 | 25.23 | 25.06 | 25.21 | 172,259 | +0.02(+0.09%) |
Mar 12, 2010 | 25.23 | 25.26 | 24.97 | 25.19 | 196,939 | +0.12(+0.48%) |
Mar 11, 2010 | 24.90 | 25.07 | 24.80 | 25.07 | 347,089 | +0.07(+0.27%) |
Mar 10, 2010 | 24.90 | 25.06 | 24.88 | 25.00 | 116,996 | +0.09(+0.37%) |
Mar 09, 2010 | 24.67 | 24.99 | 24.67 | 24.91 | 82,867 | +0.17(+0.70%) |
Mar 08, 2010 | 24.74 | 24.86 | 24.72 | 24.74 | 136,636 | -0.07(-0.27%) |
Mar 05, 2010 | 24.58 | 24.83 | 24.58 | 24.80 | 353,464 | +0.38(+1.56%) |
Mar 04, 2010 | 24.37 | 24.48 | 24.29 | 24.42 | 80,217 | +0.08(+0.35%) |
Mar 03, 2010 | 24.33 | 24.54 | 24.29 | 24.34 | 87,893 | +0.08(+0.31%) |
Mar 02, 2010 | 24.29 | 24.35 | 24.25 | 24.26 | 139,790 | +0.08(+0.35%) |