Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.66 | 25.94 | 25.51 | 25.69 | 893,030 | +0.03(+0.10%) |
Jan 28, 2011 | 26.04 | 26.10 | 25.63 | 25.66 | 1,090,178 | -0.34(-1.31%) |
Jan 27, 2011 | 25.68 | 26.09 | 25.65 | 26.00 | 1,229,353 | +0.29(+1.13%) |
Jan 26, 2011 | 25.71 | 25.80 | 25.51 | 25.71 | 2,139,054 | +0.03(+0.13%) |
Jan 25, 2011 | 25.68 | 25.82 | 25.43 | 25.68 | 17,669,364 | +0.04(+0.17%) |
Jan 24, 2011 | 25.55 | 25.68 | 25.52 | 25.64 | 2,475,610 | +0.06(+0.23%) |
Jan 21, 2011 | 25.77 | 25.82 | 25.37 | 25.58 | 3,419,754 | +0.68(+2.75%) |
Jan 20, 2011 | 24.87 | 25.08 | 24.81 | 24.89 | 863,859 | -0.05(-0.21%) |
Jan 19, 2011 | 25.07 | 25.16 | 24.80 | 24.94 | 930,186 | -0.13(-0.51%) |
Jan 18, 2011 | 25.15 | 25.22 | 25.04 | 25.07 | 695,022 | -0.06(-0.24%) |
Jan 14, 2011 | 24.87 | 25.24 | 24.79 | 25.13 | 1,390,071 | +0.53(+2.15%) |
Jan 13, 2011 | 24.54 | 24.65 | 24.44 | 24.60 | 483,877 | +0.13(+0.52%) |
Jan 12, 2011 | 24.50 | 24.75 | 24.43 | 24.47 | 577,286 | +0.08(+0.32%) |
Jan 11, 2011 | 24.35 | 24.49 | 24.25 | 24.40 | 2,469,989 | +0.12(+0.49%) |
Jan 10, 2011 | 24.40 | 24.60 | 24.26 | 24.28 | 1,054,220 | -0.18(-0.73%) |
Jan 07, 2011 | 24.47 | 24.60 | 24.24 | 24.46 | 602,313 | -0.07(-0.28%) |
Jan 06, 2011 | 24.59 | 24.67 | 24.46 | 24.53 | 779,729 | -0.05(-0.21%) |
Jan 05, 2011 | 24.63 | 24.72 | 24.52 | 24.58 | 742,580 | -0.02(-0.07%) |
Jan 04, 2011 | 24.64 | 24.73 | 24.48 | 24.59 | 411,676 | -0.03(-0.14%) |
Jan 03, 2011 | 24.65 | 24.76 | 24.57 | 24.63 | 741,939 | +0.16(+0.66%) |
Dec 31, 2010 | 24.48 | 24.70 | 24.41 | 24.47 | 399,024 | -0.03(-0.14%) |
Dec 30, 2010 | 24.57 | 24.64 | 24.46 | 24.50 | 1,074,422 | -0.05(-0.21%) |
Dec 29, 2010 | 24.71 | 24.72 | 24.55 | 24.55 | 499,886 | -0.15(-0.59%) |
Dec 28, 2010 | 24.78 | 24.87 | 24.64 | 24.70 | 590,587 | +0.02(+0.07%) |
Dec 27, 2010 | 24.55 | 24.80 | 24.50 | 24.68 | 513,797 | +0.02(+0.07%) |
Dec 23, 2010 | 24.82 | 24.82 | 24.58 | 24.66 | 464,934 | -0.17(-0.69%) |
Dec 22, 2010 | 24.71 | 24.86 | 24.61 | 24.83 | 353,110 | +0.11(+0.45%) |
Dec 21, 2010 | 24.72 | 24.80 | 24.65 | 24.72 | 314,879 | +0.00(+0.00%) |
Dec 20, 2010 | 24.69 | 24.77 | 24.59 | 24.72 | 585,036 | -0.03(-0.10%) |
Dec 17, 2010 | 24.98 | 25.01 | 24.63 | 24.75 | 1,091,944 | -0.26(-1.06%) |
Dec 16, 2010 | 24.74 | 25.13 | 24.71 | 25.01 | 1,261,637 | +0.31(+1.25%) |
Dec 15, 2010 | 25.05 | 25.17 | 24.71 | 24.71 | 760,573 | -0.38(-1.53%) |
Dec 14, 2010 | 25.12 | 25.22 | 25.05 | 25.09 | 354,440 | -0.01(-0.03%) |
Dec 13, 2010 | 25.28 | 25.41 | 25.06 | 25.10 | 500,635 | -0.13(-0.51%) |
Dec 10, 2010 | 25.05 | 25.30 | 24.94 | 25.23 | 593,648 | +0.18(+0.72%) |
Dec 09, 2010 | 25.20 | 25.35 | 25.00 | 25.05 | 1,242,924 | +0.02(+0.07%) |
Dec 08, 2010 | 24.57 | 25.11 | 24.46 | 25.03 | 1,226,400 | +0.44(+1.81%) |
Dec 07, 2010 | 24.94 | 24.96 | 24.53 | 24.59 | 1,204,636 | -0.15(-0.59%) |
Dec 06, 2010 | 24.90 | 25.06 | 24.71 | 24.73 | 958,913 | -0.16(-0.65%) |
Dec 03, 2010 | 24.98 | 24.99 | 24.68 | 24.89 | 709,461 | -0.20(-0.78%) |
Dec 02, 2010 | 24.83 | 25.11 | 24.74 | 25.09 | 670,268 | +0.26(+1.03%) |
Dec 01, 2010 | 24.84 | 25.09 | 24.67 | 24.83 | 1,245,441 | +0.13(+0.52%) |
Nov 30, 2010 | 24.78 | 24.86 | 24.57 | 24.71 | 1,695,273 | -0.28(-1.13%) |
Nov 29, 2010 | 24.89 | 25.06 | 24.71 | 24.99 | 940,759 | +0.01(+0.03%) |
Nov 26, 2010 | 25.13 | 25.18 | 24.71 | 24.98 | 595,179 | -0.30(-1.18%) |
Nov 24, 2010 | 24.98 | 25.28 | 25.28 | 25.28 | 485,677 | +0.32(+1.30%) |
Nov 23, 2010 | 24.85 | 25.18 | 24.72 | 24.95 | 766,286 | -0.10(-0.41%) |
Nov 22, 2010 | 24.97 | 25.21 | 24.83 | 25.06 | 455,010 | -0.03(-0.14%) |
Nov 19, 2010 | 24.96 | 25.13 | 24.87 | 25.09 | 744,438 | +0.10(+0.41%) |
Nov 18, 2010 | 24.85 | 25.00 | 24.74 | 24.99 | 393,825 | +0.34(+1.39%) |
Nov 17, 2010 | 24.54 | 24.71 | 24.29 | 24.65 | 710,660 | +0.09(+0.38%) |
Nov 16, 2010 | 24.70 | 24.76 | 24.38 | 24.55 | 967,929 | -0.32(-1.31%) |
Nov 15, 2010 | 24.93 | 25.14 | 24.82 | 24.88 | 454,602 | +0.02(+0.07%) |
Nov 12, 2010 | 25.22 | 25.30 | 24.84 | 24.86 | 818,852 | -0.47(-1.86%) |
Nov 11, 2010 | 25.39 | 25.58 | 24.76 | 25.33 | 1,090,474 | +0.47(+1.89%) |
Nov 10, 2010 | 24.45 | 24.90 | 24.44 | 24.86 | 778,575 | +0.38(+1.54%) |
Nov 09, 2010 | 24.84 | 24.95 | 24.47 | 24.48 | 1,584,141 | -0.34(-1.38%) |
Nov 08, 2010 | 24.73 | 25.01 | 24.54 | 24.82 | 546,085 | +0.09(+0.38%) |
Nov 05, 2010 | 24.64 | 24.84 | 24.64 | 24.73 | 1,060,805 | +0.03(+0.14%) |
Nov 04, 2010 | 24.30 | 24.75 | 24.20 | 24.70 | 1,290,465 | +0.25(+1.01%) |
Nov 03, 2010 | 24.45 | 24.63 | 24.23 | 24.45 | 938,299 | +0.04(+0.17%) |
Nov 02, 2010 | 24.10 | 24.46 | 24.09 | 24.41 | 885,253 | +0.42(+1.74%) |
Nov 01, 2010 | 24.13 | 24.20 | 23.81 | 23.99 | 1,114,118 | -0.14(-0.56%) |
Oct 29, 2010 | 24.08 | 24.32 | 23.85 | 24.13 | 1,328,887 | -0.17(-0.70%) |
Oct 28, 2010 | 26.38 | 26.38 | 23.99 | 24.30 | 3,716,227 | -2.48(-9.27%) |
Oct 27, 2010 | 26.58 | 26.87 | 26.48 | 26.78 | 656,985 | +0.23(+0.87%) |
Oct 25, 2010 | 26.67 | 26.79 | 26.55 | 26.55 | 307,353 | +0.03(+0.13%) |
Oct 22, 2010 | 26.53 | 26.70 | 26.42 | 26.52 | 188,552 | +0.03(+0.10%) |
Oct 21, 2010 | 26.44 | 26.58 | 26.23 | 26.49 | 568,364 | +0.04(+0.16%) |
Oct 20, 2010 | 26.19 | 26.49 | 26.19 | 26.45 | 697,549 | +0.37(+1.44%) |
Oct 19, 2010 | 26.35 | 26.50 | 26.03 | 26.07 | 818,785 | -0.43(-1.60%) |
Oct 18, 2010 | 26.48 | 26.61 | 26.34 | 26.50 | 368,119 | +0.06(+0.23%) |
Oct 15, 2010 | 26.59 | 26.87 | 26.43 | 26.44 | 817,700 | -0.10(-0.38%) |
Oct 14, 2010 | 26.11 | 26.70 | 26.06 | 26.54 | 895,372 | +0.43(+1.66%) |
Oct 13, 2010 | 26.23 | 26.28 | 25.95 | 26.11 | 736,320 | +0.02(+0.07%) |
Oct 12, 2010 | 25.94 | 26.11 | 25.90 | 26.09 | 774,088 | +0.15(+0.59%) |
Oct 11, 2010 | 25.83 | 26.01 | 25.73 | 25.94 | 338,544 | +0.07(+0.26%) |
Oct 08, 2010 | 25.87 | 25.92 | 25.62 | 25.87 | 409,987 | +0.16(+0.63%) |
Oct 07, 2010 | 25.63 | 25.87 | 25.61 | 25.71 | 529,787 | +0.19(+0.73%) |
Oct 06, 2010 | 25.63 | 25.63 | 25.46 | 25.52 | 372,935 | -0.19(-0.73%) |
Oct 05, 2010 | 25.49 | 25.77 | 25.12 | 25.71 | 937,398 | +0.42(+1.65%) |
Oct 04, 2010 | 25.28 | 25.37 | 25.02 | 25.29 | 539,949 | -0.32(-1.26%) |
Oct 01, 2010 | 25.62 | 25.99 | 25.42 | 25.62 | 548,124 | -0.14(-0.54%) |
Sep 30, 2010 | 25.75 | 25.90 | 25.51 | 25.75 | 2,822 | +0.29(+1.15%) |
Sep 29, 2010 | 25.29 | 25.53 | 25.26 | 25.46 | 378,983 | +0.08(+0.30%) |
Sep 28, 2010 | 25.34 | 25.45 | 25.20 | 25.39 | 4,960 | +0.03(+0.13%) |
Sep 27, 2010 | 25.43 | 25.57 | 25.31 | 25.35 | 421,712 | -0.03(-0.10%) |
Sep 24, 2010 | 25.32 | 25.44 | 25.18 | 25.38 | 484,943 | +0.30(+1.19%) |
Sep 23, 2010 | 25.06 | 25.32 | 25.00 | 25.08 | 419,376 | -0.06(-0.24%) |
Sep 22, 2010 | 25.34 | 25.47 | 25.08 | 25.14 | 766,294 | -0.22(-0.87%) |
Sep 21, 2010 | 25.51 | 25.57 | 25.35 | 25.36 | 722,705 | -0.24(-0.93%) |
Sep 20, 2010 | 25.45 | 25.62 | 25.38 | 25.60 | 1,025,288 | +0.24(+0.94%) |
Sep 17, 2010 | 25.36 | 25.51 | 25.15 | 25.36 | 936,049 | -0.03(-0.10%) |
Sep 15, 2010 | 25.26 | 25.58 | 25.22 | 25.39 | 532,726 | +0.03(+0.13%) |
Sep 14, 2010 | 25.18 | 25.44 | 25.06 | 25.35 | 533,826 | +0.05(+0.20%) |
Sep 13, 2010 | 25.14 | 25.30 | 25.02 | 25.30 | 519,919 | +0.31(+1.26%) |
Sep 10, 2010 | 24.78 | 25.04 | 24.67 | 24.99 | 754,416 | +0.25(+1.00%) |
Sep 09, 2010 | 24.82 | 24.82 | 24.27 | 24.74 | 872 | +0.08(+0.31%) |
Sep 08, 2010 | 24.31 | 24.71 | 24.29 | 24.66 | 740,288 | +0.43(+1.75%) |
Sep 07, 2010 | 24.66 | 24.67 | 24.21 | 24.24 | 643,293 | -0.54(-2.20%) |
Sep 03, 2010 | 24.49 | 24.80 | 24.44 | 24.78 | 390,477 | +0.38(+1.57%) |
Sep 02, 2010 | 24.28 | 24.40 | 24.17 | 24.40 | 377,424 | +0.10(+0.42%) |
Sep 01, 2010 | 24.41 | 24.41 | 24.01 | 24.30 | 719,872 | +0.14(+0.60%) |
Aug 31, 2010 | 24.14 | 24.18 | 23.50 | 24.15 | 32,422 | +0.37(+1.54%) |
Aug 30, 2010 | 23.91 | 23.96 | 23.75 | 23.79 | 584,879 | +0.31(+1.30%) |
Aug 27, 2010 | 23.96 | 23.98 | 23.39 | 23.48 | 646,305 | +0.10(+0.44%) |
Aug 26, 2010 | 23.89 | 23.90 | 23.31 | 23.38 | 1,222 | -0.46(-1.93%) |
Aug 25, 2010 | 23.53 | 23.87 | 23.42 | 23.84 | 1,748 | +0.26(+1.08%) |
Aug 24, 2010 | 23.44 | 23.81 | 23.40 | 23.58 | 121 | -0.12(-0.50%) |
Aug 23, 2010 | 24.03 | 24.12 | 23.70 | 23.70 | 423,498 | -0.16(-0.68%) |
Aug 20, 2010 | 23.75 | 23.95 | 23.74 | 23.86 | 464,820 | +0.00(+0.00%) |
Aug 19, 2010 | 23.97 | 24.01 | 23.78 | 23.86 | 121 | -0.15(-0.64%) |
Aug 18, 2010 | 24.01 | 24.31 | 23.90 | 24.02 | 386,617 | +0.05(+0.21%) |
Aug 17, 2010 | 23.69 | 24.02 | 23.69 | 23.97 | 547,904 | +0.37(+1.59%) |
Aug 16, 2010 | 23.29 | 23.61 | 23.19 | 23.59 | 463,530 | +0.23(+0.98%) |
Aug 13, 2010 | 23.36 | 23.55 | 23.28 | 23.36 | 532,089 | -0.01(-0.04%) |
Aug 12, 2010 | 23.30 | 23.51 | 23.18 | 23.37 | 534,505 | -0.07(-0.29%) |
Aug 11, 2010 | 23.79 | 23.79 | 23.44 | 23.44 | 773,721 | -0.54(-2.23%) |
Aug 10, 2010 | 23.93 | 24.18 | 23.82 | 23.97 | 807,675 | -0.21(-0.88%) |
Aug 09, 2010 | 23.76 | 24.19 | 23.76 | 24.19 | 632,688 | +0.50(+2.11%) |
Aug 06, 2010 | 23.69 | 23.71 | 23.37 | 23.69 | 435,389 | +0.12(+0.50%) |
Aug 05, 2010 | 23.66 | 23.79 | 23.51 | 23.57 | 553,964 | -0.16(-0.68%) |
Aug 04, 2010 | 23.62 | 23.74 | 23.53 | 23.73 | 863,213 | +0.17(+0.72%) |
Aug 03, 2010 | 23.53 | 23.70 | 23.31 | 23.56 | 1,757 | +0.03(+0.11%) |
Aug 02, 2010 | 23.38 | 23.67 | 23.30 | 23.54 | 769,851 | +0.40(+1.72%) |
Jul 30, 2010 | 23.14 | 23.25 | 22.79 | 23.14 | 846,701 | +0.07(+0.29%) |
Jul 29, 2010 | 21.89 | 23.09 | 21.87 | 23.07 | 927,659 | +0.43(+1.91%) |
Jul 28, 2010 | 22.64 | 23.36 | 22.63 | 22.64 | 1,225 | -0.55(-2.37%) |
Jul 27, 2010 | 23.19 | 23.33 | 22.99 | 23.19 | 879 | +0.25(+1.07%) |
Jul 26, 2010 | 22.57 | 23.10 | 22.57 | 22.94 | 823,439 | +0.26(+1.16%) |
Jul 23, 2010 | 22.53 | 22.73 | 22.45 | 22.68 | 666,867 | +0.11(+0.49%) |
Jul 22, 2010 | 22.73 | 22.82 | 22.45 | 22.57 | 772,611 | -0.01(-0.04%) |
Jul 21, 2010 | 22.77 | 22.83 | 22.45 | 22.58 | 1,082,464 | -0.02(-0.07%) |
Jul 20, 2010 | 22.00 | 22.61 | 21.90 | 22.60 | 759,246 | +0.41(+1.83%) |
Jul 19, 2010 | 22.00 | 22.19 | 21.91 | 22.19 | 690,268 | +0.24(+1.08%) |
Jul 16, 2010 | 21.95 | 22.35 | 21.93 | 21.95 | 607,436 | -0.36(-1.59%) |
Jul 15, 2010 | 22.45 | 22.68 | 22.11 | 22.31 | 521,318 | -0.03(-0.11%) |
Jul 14, 2010 | 22.30 | 22.53 | 22.21 | 22.33 | 467,417 | -0.14(-0.64%) |
Jul 13, 2010 | 22.37 | 22.55 | 22.23 | 22.48 | 446,500 | +0.32(+1.45%) |
Jul 12, 2010 | 22.11 | 22.27 | 21.96 | 22.16 | 664,079 | +0.03(+0.15%) |
Jul 09, 2010 | 22.12 | 22.12 | 21.78 | 22.12 | 397,404 | +0.30(+1.40%) |
Jul 08, 2010 | 21.60 | 21.82 | 21.57 | 21.82 | 486,764 | +0.33(+1.54%) |
Jul 07, 2010 | 20.73 | 21.50 | 20.73 | 21.49 | 636,989 | +0.72(+3.46%) |
Jul 06, 2010 | 21.23 | 21.23 | 20.69 | 20.77 | 632,173 | -0.16(-0.77%) |
Jul 02, 2010 | 20.93 | 21.04 | 20.79 | 20.93 | 390,891 | +0.08(+0.41%) |
Jul 01, 2010 | 21.05 | 21.15 | 20.63 | 20.85 | 726,482 | -0.08(-0.40%) |
Jun 30, 2010 | 21.24 | 21.40 | 20.88 | 20.93 | 954,437 | -0.27(-1.28%) |
Jun 29, 2010 | 21.56 | 21.60 | 21.11 | 21.20 | 936,334 | -0.25(-1.14%) |
Jun 25, 2010 | 21.45 | 21.49 | 21.16 | 21.45 | 934,329 | +0.11(+0.52%) |
Jun 24, 2010 | 21.67 | 21.75 | 21.33 | 21.34 | 523,676 | -0.35(-1.60%) |
Jun 23, 2010 | 21.87 | 22.06 | 21.67 | 21.68 | 686,735 | -0.19(-0.85%) |
Jun 22, 2010 | 21.83 | 22.20 | 21.81 | 21.87 | 648,600 | -0.06(-0.27%) |
Jun 21, 2010 | 22.40 | 22.52 | 21.84 | 21.93 | 576,045 | -0.30(-1.33%) |
Jun 18, 2010 | 22.22 | 22.30 | 21.89 | 22.22 | 1,683,299 | +0.30(+1.39%) |
Jun 17, 2010 | 21.75 | 21.94 | 21.58 | 21.92 | 787,613 | +0.23(+1.05%) |
Jun 16, 2010 | 21.56 | 21.72 | 21.40 | 21.69 | 671,520 | +0.06(+0.27%) |
Jun 15, 2010 | 21.17 | 21.66 | 21.01 | 21.63 | 596,529 | +0.57(+2.69%) |
Jun 14, 2010 | 20.97 | 21.23 | 20.82 | 21.07 | 593,199 | +0.18(+0.85%) |
Jun 11, 2010 | 20.60 | 21.00 | 20.58 | 20.89 | 509,487 | -0.14(-0.64%) |
Jun 10, 2010 | 20.79 | 21.02 | 20.77 | 21.02 | 539,982 | +0.41(+2.01%) |
Jun 09, 2010 | 20.66 | 20.86 | 20.51 | 20.61 | 758,809 | +0.04(+0.21%) |
Jun 08, 2010 | 20.56 | 20.67 | 20.13 | 20.57 | 1,058,876 | -0.03(-0.16%) |
Jun 07, 2010 | 20.77 | 20.94 | 20.60 | 20.60 | 862,684 | -0.13(-0.61%) |
Jun 04, 2010 | 20.73 | 20.95 | 20.64 | 20.73 | 984,072 | -0.33(-1.57%) |
Jun 03, 2010 | 20.91 | 21.22 | 20.85 | 21.06 | 1,261,324 | +0.34(+1.63%) |
Jun 02, 2010 | 20.83 | 20.96 | 20.63 | 20.72 | 1,398,766 | -0.03(-0.12%) |
Jun 01, 2010 | 21.14 | 21.34 | 20.74 | 20.74 | 748,790 | -0.63(-2.93%) |
May 28, 2010 | 21.37 | 21.58 | 21.17 | 21.37 | 1,145,456 | -0.18(-0.82%) |
May 27, 2010 | 20.84 | 21.60 | 20.83 | 21.55 | 1,468,525 | +0.90(+4.34%) |
May 26, 2010 | 20.90 | 20.95 | 20.61 | 20.65 | 1,925,584 | -0.20(-0.97%) |
May 25, 2010 | 20.90 | 21.06 | 20.52 | 20.85 | 1,486,333 | -0.37(-1.75%) |
May 24, 2010 | 21.44 | 21.61 | 21.18 | 21.23 | 445,472 | -0.16(-0.75%) |
May 21, 2010 | 21.72 | 21.73 | 21.17 | 21.39 | 1,276,009 | -0.54(-2.47%) |
May 20, 2010 | 21.96 | 22.13 | 21.84 | 21.93 | 2,375 | -0.41(-1.86%) |
May 19, 2010 | 22.18 | 22.50 | 22.18 | 22.34 | 939,762 | +0.03(+0.11%) |
May 18, 2010 | 22.54 | 22.56 | 22.32 | 22.32 | 1,051,160 | -0.04(-0.19%) |
May 17, 2010 | 22.44 | 22.63 | 22.12 | 22.36 | 1,013,185 | -0.02(-0.08%) |
May 14, 2010 | 22.38 | 22.85 | 22.35 | 22.38 | 734,570 | -0.50(-2.18%) |
May 13, 2010 | 22.69 | 23.08 | 22.69 | 22.88 | 767,121 | +0.38(+1.69%) |
May 12, 2010 | 22.60 | 22.71 | 22.35 | 22.50 | 547,784 | +0.00(+0.00%) |
May 11, 2010 | 22.49 | 22.54 | 22.44 | 22.50 | 665,706 | -0.07(-0.30%) |
May 10, 2010 | 22.34 | 22.56 | 22.29 | 22.56 | 944,862 | +0.56(+2.56%) |
May 07, 2010 | 22.08 | 22.32 | 21.85 | 22.00 | 1,439,957 | -0.04(-0.19%) |
May 06, 2010 | 22.47 | 22.71 | 21.21 | 22.04 | 1,568,869 | -0.72(-3.16%) |
May 05, 2010 | 22.59 | 22.76 | 22.41 | 22.76 | 811,332 | +0.12(+0.54%) |
May 04, 2010 | 22.64 | 22.76 | 22.34 | 22.64 | 878,477 | -0.19(-0.81%) |
May 03, 2010 | 22.88 | 22.97 | 22.55 | 22.82 | 554,883 | +0.13(+0.56%) |
Apr 30, 2010 | 23.15 | 23.24 | 22.70 | 22.70 | 1,077,283 | -0.47(-2.03%) |
Apr 29, 2010 | 23.85 | 24.01 | 23.13 | 23.17 | 914,190 | -0.65(-2.72%) |
Apr 28, 2010 | 23.91 | 24.24 | 23.72 | 23.82 | 738,868 | -0.02(-0.07%) |
Apr 27, 2010 | 24.28 | 24.42 | 23.80 | 23.83 | 474,241 | -0.44(-1.80%) |
Apr 26, 2010 | 24.61 | 24.68 | 24.25 | 24.27 | 628,209 | -0.41(-1.67%) |
Apr 23, 2010 | 24.46 | 24.78 | 24.34 | 24.68 | 578,027 | +0.34(+1.42%) |
Apr 22, 2010 | 24.00 | 24.35 | 23.91 | 24.34 | 327,380 | +0.17(+0.70%) |
Apr 21, 2010 | 24.09 | 24.19 | 23.88 | 24.17 | 630,129 | +0.04(+0.17%) |
Apr 20, 2010 | 23.89 | 24.17 | 23.83 | 24.13 | 632,513 | +0.24(+0.99%) |
Apr 19, 2010 | 23.72 | 23.99 | 23.66 | 23.89 | 681,783 | +0.04(+0.18%) |
Apr 16, 2010 | 24.22 | 24.31 | 23.82 | 23.85 | 653,234 | -0.45(-1.87%) |
Apr 15, 2010 | 24.36 | 24.40 | 24.25 | 24.30 | 392,710 | -0.08(-0.31%) |
Apr 14, 2010 | 24.35 | 24.42 | 24.24 | 24.38 | 579,576 | +0.12(+0.49%) |
Apr 13, 2010 | 24.29 | 24.38 | 24.13 | 24.26 | 547,907 | +0.02(+0.07%) |
Apr 12, 2010 | 24.14 | 24.27 | 24.12 | 24.25 | 541,445 | +0.13(+0.56%) |
Apr 09, 2010 | 24.07 | 24.23 | 23.96 | 24.11 | 647,637 | -0.01(-0.03%) |
Apr 08, 2010 | 24.39 | 24.41 | 24.03 | 24.12 | 726,921 | -0.27(-1.10%) |
Apr 07, 2010 | 24.17 | 24.45 | 24.09 | 24.39 | 1,088,058 | +0.25(+1.05%) |
Apr 06, 2010 | 24.09 | 24.30 | 24.05 | 24.14 | 1,266,659 | -0.01(-0.03%) |
Apr 05, 2010 | 24.57 | 24.62 | 23.96 | 24.14 | 999,904 | -0.40(-1.61%) |
Apr 01, 2010 | 24.30 | 24.54 | 24.54 | 24.54 | 1,014,903 | +0.28(+1.14%) |
Mar 31, 2010 | 24.05 | 24.38 | 23.88 | 24.26 | 1,464,803 | +0.20(+0.84%) |
Mar 30, 2010 | 24.22 | 24.42 | 23.85 | 24.06 | 1,351,106 | -0.23(-0.94%) |
Mar 29, 2010 | 23.93 | 24.29 | 23.73 | 24.29 | 1,164,621 | +0.42(+1.76%) |
Mar 26, 2010 | 23.61 | 23.87 | 23.49 | 23.87 | 1,015,791 | +0.29(+1.25%) |
Mar 25, 2010 | 24.08 | 24.09 | 23.56 | 23.57 | 1,030,435 | -0.46(-1.93%) |
Mar 24, 2010 | 23.58 | 24.18 | 23.55 | 24.03 | 889,760 | +0.45(+1.93%) |
Mar 23, 2010 | 23.61 | 23.62 | 23.21 | 23.58 | 685,392 | -0.02(-0.07%) |
Mar 22, 2010 | 23.54 | 23.89 | 23.50 | 23.60 | 594,382 | -0.09(-0.39%) |
Mar 19, 2010 | 23.63 | 23.80 | 23.45 | 23.69 | 936,436 | +0.01(+0.04%) |
Mar 18, 2010 | 23.64 | 23.87 | 23.52 | 23.68 | 649,264 | +0.08(+0.32%) |
Mar 17, 2010 | 23.28 | 23.72 | 23.19 | 23.61 | 1,000,813 | +0.43(+1.85%) |
Mar 16, 2010 | 23.08 | 23.24 | 23.00 | 23.18 | 566,081 | +0.08(+0.33%) |
Mar 15, 2010 | 23.03 | 23.17 | 22.91 | 23.10 | 652,083 | +0.05(+0.22%) |
Mar 12, 2010 | 23.19 | 23.39 | 23.01 | 23.05 | 1,015,045 | -0.13(-0.54%) |
Mar 11, 2010 | 23.19 | 23.38 | 23.13 | 23.18 | 805,555 | -0.21(-0.90%) |
Mar 10, 2010 | 23.46 | 23.57 | 23.20 | 23.39 | 681,712 | -0.12(-0.50%) |
Mar 09, 2010 | 23.59 | 23.70 | 23.13 | 23.50 | 776,220 | -0.17(-0.71%) |
Mar 08, 2010 | 23.52 | 23.75 | 23.51 | 23.67 | 1,488,364 | +0.20(+0.86%) |
Mar 05, 2010 | 23.89 | 23.94 | 23.39 | 23.47 | 707,346 | -0.40(-1.66%) |
Mar 04, 2010 | 24.11 | 24.15 | 23.85 | 23.87 | 483,217 | -0.19(-0.77%) |
Mar 03, 2010 | 23.93 | 24.10 | 23.88 | 24.05 | 436,060 | +0.11(+0.46%) |
Mar 02, 2010 | 24.11 | 24.11 | 23.78 | 23.94 | 367,356 | -0.09(-0.39%) |
Mar 01, 2010 | 23.84 | 24.03 | 23.50 | 24.03 | 556,877 | +0.26(+1.10%) |
Feb 26, 2010 | 24.00 | 24.19 | 23.69 | 23.77 | 363,307 | -0.28(-1.15%) |
Feb 25, 2010 | 23.61 | 24.09 | 23.46 | 24.05 | 644,399 | +0.26(+1.10%) |
Feb 24, 2010 | 23.67 | 23.82 | 23.48 | 23.79 | 425,732 | +0.12(+0.50%) |
Feb 23, 2010 | 23.95 | 24.15 | 23.65 | 23.67 | 411,668 | -0.28(-1.16%) |
Feb 22, 2010 | 23.98 | 24.01 | 23.84 | 23.95 | 361,671 | +0.11(+0.46%) |
Feb 19, 2010 | 23.61 | 23.97 | 23.52 | 23.84 | 480,898 | +0.19(+0.78%) |
Feb 18, 2010 | 23.34 | 23.89 | 23.34 | 23.66 | 601,683 | +0.31(+1.33%) |
Feb 17, 2010 | 23.40 | 23.42 | 23.29 | 23.34 | 754,922 | +0.03(+0.14%) |
Feb 16, 2010 | 23.30 | 23.39 | 23.06 | 23.31 | 658,473 | -0.08(-0.32%) |
Feb 12, 2010 | 23.29 | 23.39 | 23.39 | 23.39 | 1,020,747 | +0.02(+0.07%) |
Feb 11, 2010 | 23.48 | 23.55 | 23.16 | 23.37 | 835,234 | -0.05(-0.21%) |
Feb 10, 2010 | 22.75 | 23.49 | 22.60 | 23.42 | 1,565,014 | +1.05(+4.71%) |
Feb 09, 2010 | 22.46 | 22.87 | 22.26 | 22.37 | 682,020 | +0.08(+0.34%) |
Feb 08, 2010 | 22.63 | 22.69 | 22.27 | 22.29 | 556,603 | -0.27(-1.19%) |
Feb 05, 2010 | 22.32 | 22.62 | 22.22 | 22.56 | 625,871 | +0.24(+1.09%) |
Feb 04, 2010 | 22.78 | 23.01 | 22.32 | 22.32 | 579,730 | -0.61(-2.66%) |
Feb 03, 2010 | 22.77 | 22.98 | 22.59 | 22.93 | 496,326 | +0.11(+0.48%) |
Feb 02, 2010 | 22.56 | 22.86 | 22.50 | 22.82 | 511,821 | +0.29(+1.30%) |