Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.15 | 26.48 | 26.15 | 26.40 | 128,926 | +0.27(+1.02%) |
Feb 25, 2011 | 26.04 | 26.13 | 25.95 | 26.13 | 47,366 | +0.20(+0.75%) |
Feb 24, 2011 | 25.98 | 26.06 | 25.87 | 25.94 | 84,504 | -0.09(-0.36%) |
Feb 23, 2011 | 26.06 | 26.19 | 26.02 | 26.03 | 54,264 | -0.10(-0.39%) |
Feb 22, 2011 | 26.01 | 26.22 | 26.01 | 26.13 | 68,973 | -0.11(-0.40%) |
Feb 18, 2011 | 26.19 | 26.26 | 26.19 | 26.24 | 41,280 | +0.01(+0.05%) |
Feb 17, 2011 | 26.09 | 26.26 | 26.09 | 26.22 | 58,632 | +0.08(+0.30%) |
Feb 16, 2011 | 26.22 | 26.25 | 26.03 | 26.15 | 75,472 | -0.05(-0.19%) |
Feb 15, 2011 | 26.12 | 26.21 | 26.01 | 26.20 | 60,709 | +0.09(+0.34%) |
Feb 14, 2011 | 26.16 | 26.23 | 26.00 | 26.11 | 62,759 | -0.14(-0.54%) |
Feb 11, 2011 | 26.16 | 26.32 | 26.15 | 26.25 | 143,406 | -0.01(-0.05%) |
Feb 10, 2011 | 26.16 | 26.27 | 26.16 | 26.26 | 157,780 | +0.03(+0.11%) |
Feb 09, 2011 | 26.18 | 26.25 | 26.11 | 26.23 | 136,505 | -0.02(-0.09%) |
Feb 08, 2011 | 26.22 | 26.27 | 26.19 | 26.25 | 91,480 | -0.00(-0.01%) |
Feb 07, 2011 | 26.06 | 26.26 | 26.06 | 26.26 | 170,086 | +0.16(+0.60%) |
Feb 04, 2011 | 26.21 | 26.22 | 25.96 | 26.10 | 432,252 | -0.14(-0.53%) |
Feb 03, 2011 | 26.09 | 26.26 | 26.04 | 26.24 | 96,901 | +0.09(+0.34%) |
Feb 02, 2011 | 26.25 | 26.25 | 26.13 | 26.15 | 56,453 | -0.11(-0.40%) |
Feb 01, 2011 | 26.12 | 26.28 | 26.04 | 26.26 | 117,735 | +0.29(+1.11%) |
Jan 31, 2011 | 25.99 | 26.06 | 25.97 | 25.97 | 656,271 | +0.05(+0.20%) |
Jan 28, 2011 | 26.29 | 26.30 | 25.91 | 25.92 | 99,382 | -0.35(-1.33%) |
Jan 27, 2011 | 26.15 | 26.31 | 26.13 | 26.26 | 116,523 | +0.06(+0.24%) |
Jan 26, 2011 | 26.25 | 26.30 | 26.12 | 26.20 | 117,904 | -0.03(-0.13%) |
Jan 25, 2011 | 26.28 | 26.28 | 26.14 | 26.23 | 136,215 | -0.04(-0.15%) |
Jan 24, 2011 | 26.10 | 26.35 | 26.10 | 26.27 | 88,746 | +0.15(+0.58%) |
Jan 21, 2011 | 26.28 | 26.28 | 26.07 | 26.12 | 137,533 | +0.01(+0.04%) |
Jan 20, 2011 | 25.93 | 26.21 | 25.93 | 26.11 | 186,299 | +0.11(+0.42%) |
Jan 19, 2011 | 26.07 | 26.14 | 25.95 | 26.00 | 65,168 | -0.06(-0.24%) |
Jan 18, 2011 | 25.92 | 26.07 | 25.92 | 26.07 | 117,527 | +0.08(+0.32%) |
Jan 14, 2011 | 25.79 | 25.99 | 25.79 | 25.98 | 42,754 | +0.13(+0.51%) |
Jan 13, 2011 | 25.86 | 25.91 | 25.77 | 25.85 | 223,072 | -0.03(-0.12%) |
Jan 12, 2011 | 25.84 | 26.01 | 25.83 | 25.88 | 56,896 | +0.11(+0.45%) |
Jan 11, 2011 | 25.79 | 25.79 | 25.69 | 25.77 | 53,685 | +0.05(+0.21%) |
Jan 10, 2011 | 25.70 | 25.73 | 25.53 | 25.71 | 99,747 | -0.11(-0.41%) |
Jan 07, 2011 | 25.69 | 25.82 | 25.60 | 25.82 | 122,107 | +0.10(+0.40%) |
Jan 06, 2011 | 25.72 | 25.72 | 25.55 | 25.71 | 163,773 | +0.00(+0.00%) |
Jan 05, 2011 | 25.76 | 25.78 | 25.67 | 25.71 | 116,255 | -0.12(-0.48%) |
Jan 04, 2011 | 25.74 | 25.87 | 25.60 | 25.84 | 223,015 | +0.12(+0.46%) |
Jan 03, 2011 | 25.67 | 25.77 | 25.62 | 25.72 | 238,619 | +0.14(+0.56%) |
Dec 31, 2010 | 25.64 | 25.70 | 25.57 | 25.57 | 87,187 | -0.04(-0.14%) |
Dec 30, 2010 | 25.63 | 25.72 | 25.59 | 25.61 | 44,719 | -0.05(-0.21%) |
Dec 29, 2010 | 25.79 | 25.79 | 25.61 | 25.66 | 52,452 | -0.03(-0.12%) |
Dec 28, 2010 | 25.67 | 25.71 | 25.56 | 25.69 | 83,488 | +0.05(+0.21%) |
Dec 27, 2010 | 25.55 | 25.71 | 25.53 | 25.64 | 118,016 | +0.01(+0.03%) |
Dec 23, 2010 | 25.59 | 25.70 | 25.59 | 25.63 | 102,466 | +0.01(+0.03%) |
Dec 22, 2010 | 25.59 | 25.68 | 25.49 | 25.63 | 72,672 | +0.12(+0.46%) |
Dec 21, 2010 | 25.48 | 25.55 | 25.47 | 25.51 | 128,997 | +0.02(+0.06%) |
Dec 20, 2010 | 25.45 | 25.54 | 25.39 | 25.49 | 75,818 | +0.10(+0.39%) |
Dec 17, 2010 | 25.34 | 25.41 | 25.21 | 25.40 | 140,669 | +0.08(+0.30%) |
Dec 16, 2010 | 25.11 | 25.32 | 25.04 | 25.32 | 79,454 | +0.21(+0.84%) |
Dec 15, 2010 | 25.29 | 25.34 | 25.10 | 25.11 | 111,056 | -0.20(-0.78%) |
Dec 14, 2010 | 25.32 | 25.41 | 25.25 | 25.31 | 336,113 | +0.06(+0.22%) |
Dec 13, 2010 | 25.18 | 25.30 | 25.18 | 25.25 | 96,522 | +0.12(+0.46%) |
Dec 10, 2010 | 25.10 | 25.16 | 25.08 | 25.14 | 85,179 | +0.12(+0.48%) |
Dec 09, 2010 | 25.02 | 25.05 | 24.93 | 25.02 | 102,621 | +0.07(+0.28%) |
Dec 08, 2010 | 25.13 | 25.13 | 24.89 | 24.95 | 130,489 | -0.08(-0.31%) |
Dec 07, 2010 | 25.26 | 25.33 | 24.99 | 25.02 | 281,286 | -0.13(-0.54%) |
Dec 06, 2010 | 25.24 | 25.26 | 25.15 | 25.16 | 196,220 | -0.09(-0.35%) |
Dec 03, 2010 | 25.10 | 25.26 | 25.04 | 25.25 | 70,328 | +0.07(+0.26%) |
Dec 02, 2010 | 25.07 | 25.19 | 25.00 | 25.18 | 202,219 | +0.11(+0.43%) |
Dec 01, 2010 | 25.12 | 25.14 | 24.97 | 25.07 | 142,277 | +0.29(+1.15%) |
Nov 30, 2010 | 24.67 | 24.89 | 24.67 | 24.79 | 100,505 | -0.05(-0.19%) |
Nov 29, 2010 | 24.74 | 24.87 | 24.59 | 24.83 | 119,064 | -0.09(-0.36%) |
Nov 26, 2010 | 24.89 | 25.07 | 24.85 | 24.92 | 62,073 | -0.12(-0.47%) |
Nov 24, 2010 | 24.96 | 25.04 | 25.04 | 25.04 | 142,758 | +0.14(+0.57%) |
Nov 23, 2010 | 24.89 | 24.94 | 24.78 | 24.90 | 106,345 | -0.25(-0.98%) |
Nov 22, 2010 | 24.94 | 25.16 | 24.87 | 25.15 | 230,848 | +0.08(+0.33%) |
Nov 19, 2010 | 25.13 | 25.14 | 24.90 | 25.06 | 62,551 | -0.07(-0.27%) |
Nov 18, 2010 | 25.23 | 25.23 | 25.06 | 25.13 | 55,011 | +0.15(+0.59%) |
Nov 17, 2010 | 25.01 | 25.06 | 24.94 | 24.98 | 66,644 | -0.01(-0.03%) |
Nov 16, 2010 | 25.25 | 25.25 | 24.87 | 24.99 | 83,802 | -0.33(-1.28%) |
Nov 15, 2010 | 25.34 | 25.46 | 25.31 | 25.32 | 46,555 | +0.10(+0.40%) |
Nov 12, 2010 | 25.30 | 25.34 | 25.12 | 25.21 | 57,256 | -0.21(-0.83%) |
Nov 11, 2010 | 25.35 | 25.43 | 25.32 | 25.42 | 52,384 | +0.01(+0.04%) |
Nov 10, 2010 | 25.53 | 25.53 | 25.27 | 25.41 | 814,573 | -0.10(-0.40%) |
Nov 09, 2010 | 25.71 | 25.75 | 25.45 | 25.52 | 55,931 | -0.09(-0.36%) |
Nov 08, 2010 | 25.68 | 25.73 | 25.49 | 25.61 | 47,493 | -0.16(-0.61%) |
Nov 05, 2010 | 25.76 | 25.77 | 25.64 | 25.77 | 82,953 | +0.01(+0.05%) |
Nov 04, 2010 | 25.63 | 25.76 | 25.61 | 25.75 | 100,517 | +0.32(+1.25%) |
Nov 03, 2010 | 25.56 | 25.58 | 25.24 | 25.43 | 168,650 | -0.08(-0.32%) |
Nov 02, 2010 | 25.45 | 25.54 | 25.41 | 25.52 | 73,023 | +0.32(+1.25%) |
Nov 01, 2010 | 25.46 | 25.55 | 25.12 | 25.20 | 76,315 | -0.23(-0.89%) |
Oct 29, 2010 | 25.34 | 25.45 | 25.23 | 25.43 | 105,977 | +0.07(+0.28%) |
Oct 28, 2010 | 25.41 | 25.43 | 25.26 | 25.36 | 62,265 | +0.09(+0.35%) |
Oct 27, 2010 | 25.20 | 25.28 | 25.02 | 25.27 | 64,460 | -0.13(-0.50%) |
Oct 25, 2010 | 25.53 | 25.61 | 25.37 | 25.40 | 69,503 | -0.06(-0.25%) |
Oct 22, 2010 | 25.57 | 25.64 | 25.35 | 25.46 | 52,627 | -0.12(-0.49%) |
Oct 21, 2010 | 25.80 | 25.84 | 25.46 | 25.58 | 160,973 | -0.12(-0.47%) |
Oct 20, 2010 | 25.60 | 25.83 | 25.60 | 25.70 | 86,750 | +0.20(+0.80%) |
Oct 19, 2010 | 25.47 | 25.70 | 25.42 | 25.50 | 91,196 | -0.20(-0.77%) |
Oct 18, 2010 | 25.47 | 25.70 | 25.47 | 25.70 | 100,167 | +0.22(+0.86%) |
Oct 15, 2010 | 25.59 | 25.59 | 25.36 | 25.48 | 114,551 | +0.09(+0.36%) |
Oct 14, 2010 | 25.51 | 25.51 | 25.29 | 25.39 | 102,365 | -0.06(-0.23%) |
Oct 13, 2010 | 25.47 | 25.51 | 25.37 | 25.44 | 149,993 | +0.11(+0.43%) |
Oct 12, 2010 | 25.37 | 25.39 | 25.24 | 25.34 | 57,301 | -0.10(-0.39%) |
Oct 11, 2010 | 25.53 | 25.53 | 25.39 | 25.43 | 207,776 | +0.01(+0.04%) |
Oct 08, 2010 | 25.42 | 25.46 | 25.27 | 25.42 | 31,674 | +0.10(+0.39%) |
Oct 07, 2010 | 25.39 | 25.42 | 25.24 | 25.33 | 38,212 | +0.03(+0.13%) |
Oct 06, 2010 | 25.34 | 25.40 | 25.21 | 25.29 | 65,048 | -0.10(-0.40%) |
Oct 05, 2010 | 25.26 | 25.42 | 25.26 | 25.40 | 161,875 | +0.29(+1.15%) |
Oct 04, 2010 | 25.22 | 25.34 | 25.00 | 25.11 | 95,815 | -0.11(-0.44%) |
Oct 01, 2010 | 25.22 | 25.24 | 25.07 | 25.22 | 175,766 | +0.19(+0.75%) |
Sep 30, 2010 | 25.19 | 25.27 | 24.98 | 25.03 | 335,019 | -0.05(-0.21%) |
Sep 29, 2010 | 25.19 | 25.19 | 24.93 | 25.08 | 69,293 | -0.09(-0.34%) |
Sep 28, 2010 | 25.07 | 25.20 | 24.92 | 25.17 | 135,724 | +0.08(+0.30%) |
Sep 27, 2010 | 25.01 | 25.19 | 25.01 | 25.09 | 527,838 | +0.04(+0.17%) |
Sep 24, 2010 | 24.91 | 25.09 | 24.88 | 25.05 | 81,086 | +0.39(+1.60%) |
Sep 23, 2010 | 24.89 | 24.91 | 24.63 | 24.66 | 135,264 | -0.24(-0.98%) |
Sep 22, 2010 | 24.72 | 25.00 | 24.72 | 24.90 | 127,163 | +0.14(+0.58%) |
Sep 21, 2010 | 24.93 | 24.94 | 24.74 | 24.76 | 223,097 | -0.13(-0.54%) |
Sep 20, 2010 | 24.74 | 24.91 | 24.56 | 24.89 | 129,039 | +0.33(+1.34%) |
Sep 17, 2010 | 24.56 | 24.76 | 24.49 | 24.56 | 113,625 | -0.16(-0.64%) |
Sep 15, 2010 | 24.82 | 24.82 | 24.63 | 24.72 | 119,239 | -0.13(-0.51%) |
Sep 14, 2010 | 24.87 | 24.94 | 24.73 | 24.85 | 141,162 | -0.05(-0.21%) |
Sep 13, 2010 | 24.96 | 24.96 | 24.83 | 24.90 | 105,474 | +0.15(+0.62%) |
Sep 10, 2010 | 24.87 | 24.87 | 24.68 | 24.75 | 288,594 | -0.10(-0.42%) |
Sep 09, 2010 | 24.89 | 24.92 | 24.78 | 24.85 | 75,428 | +0.20(+0.80%) |
Sep 08, 2010 | 24.72 | 24.87 | 24.62 | 24.65 | 110,307 | -0.09(-0.35%) |
Sep 07, 2010 | 24.89 | 24.94 | 24.73 | 24.74 | 117,779 | -0.16(-0.64%) |
Sep 03, 2010 | 24.90 | 24.90 | 24.71 | 24.90 | 90,294 | +0.15(+0.60%) |
Sep 02, 2010 | 24.80 | 24.81 | 24.60 | 24.75 | 50,797 | -0.04(-0.14%) |
Sep 01, 2010 | 24.52 | 24.80 | 24.37 | 24.79 | 237,314 | +0.62(+2.56%) |
Aug 31, 2010 | 24.17 | 24.32 | 23.92 | 24.17 | 6,149 | +0.02(+0.08%) |
Aug 30, 2010 | 24.48 | 24.48 | 24.14 | 24.15 | 531,566 | -0.34(-1.38%) |
Aug 27, 2010 | 24.49 | 24.51 | 23.98 | 24.49 | 167,002 | +0.42(+1.76%) |
Aug 26, 2010 | 24.33 | 24.33 | 23.99 | 24.06 | 127,676 | -0.08(-0.32%) |
Aug 25, 2010 | 24.04 | 24.19 | 23.89 | 24.14 | 268,120 | -0.01(-0.04%) |
Aug 24, 2010 | 23.91 | 24.29 | 23.90 | 24.15 | 176,281 | +0.04(+0.16%) |
Aug 23, 2010 | 24.22 | 24.33 | 24.09 | 24.11 | 109,118 | +0.11(+0.47%) |
Aug 20, 2010 | 23.91 | 24.03 | 23.77 | 24.00 | 64,953 | +0.04(+0.15%) |
Aug 19, 2010 | 24.28 | 24.28 | 23.87 | 23.96 | 53,905 | -0.37(-1.54%) |
Aug 18, 2010 | 24.44 | 24.51 | 24.16 | 24.34 | 92,668 | -0.13(-0.53%) |
Aug 17, 2010 | 24.29 | 24.59 | 24.29 | 24.47 | 142,764 | +0.26(+1.07%) |
Aug 16, 2010 | 24.07 | 24.25 | 23.95 | 24.21 | 78,958 | -0.01(-0.04%) |
Aug 13, 2010 | 24.22 | 24.36 | 24.14 | 24.22 | 74,269 | +0.12(+0.50%) |
Aug 12, 2010 | 24.01 | 24.16 | 23.82 | 24.10 | 184,592 | -0.07(-0.28%) |
Aug 11, 2010 | 24.39 | 24.42 | 24.15 | 24.16 | 170,132 | -0.49(-2.00%) |
Aug 10, 2010 | 24.40 | 24.79 | 24.32 | 24.66 | 117,616 | +0.07(+0.26%) |
Aug 09, 2010 | 24.57 | 24.72 | 24.53 | 24.59 | 96,736 | +0.11(+0.47%) |
Aug 06, 2010 | 24.48 | 24.48 | 24.15 | 24.48 | 62,250 | +0.02(+0.08%) |
Aug 05, 2010 | 24.34 | 24.46 | 24.23 | 24.46 | 108,912 | +0.05(+0.20%) |
Aug 04, 2010 | 24.41 | 24.44 | 24.22 | 24.41 | 453,961 | +0.06(+0.25%) |
Aug 03, 2010 | 24.27 | 24.54 | 24.27 | 24.35 | 88,880 | -0.08(-0.33%) |
Aug 02, 2010 | 24.41 | 24.43 | 24.21 | 24.43 | 460,341 | +0.45(+1.87%) |
Jul 30, 2010 | 23.98 | 24.06 | 23.83 | 23.98 | 110,686 | -0.12(-0.50%) |
Jul 29, 2010 | 24.63 | 24.63 | 24.03 | 24.10 | 65,165 | -0.36(-1.49%) |
Jul 28, 2010 | 24.64 | 24.68 | 24.43 | 24.47 | 125,598 | -0.18(-0.74%) |
Jul 27, 2010 | 24.46 | 24.68 | 24.34 | 24.65 | 294,645 | +0.34(+1.39%) |
Jul 26, 2010 | 24.21 | 24.32 | 24.13 | 24.31 | 194,939 | +0.21(+0.88%) |
Jul 23, 2010 | 24.07 | 24.14 | 23.90 | 24.10 | 107,842 | +0.02(+0.08%) |
Jul 22, 2010 | 23.97 | 24.14 | 23.88 | 24.08 | 67,277 | +0.43(+1.82%) |
Jul 21, 2010 | 24.13 | 24.15 | 23.54 | 23.65 | 168,262 | -0.34(-1.41%) |
Jul 20, 2010 | 23.55 | 23.99 | 23.48 | 23.99 | 901,757 | +0.22(+0.94%) |
Jul 19, 2010 | 23.44 | 23.82 | 23.44 | 23.76 | 48,451 | +0.35(+1.51%) |
Jul 16, 2010 | 23.41 | 23.77 | 23.40 | 23.41 | 58,668 | -0.46(-1.93%) |
Jul 15, 2010 | 23.82 | 23.90 | 23.55 | 23.87 | 322,634 | +0.16(+0.66%) |
Jul 14, 2010 | 23.67 | 23.74 | 23.49 | 23.72 | 88,185 | -0.04(-0.15%) |
Jul 13, 2010 | 23.82 | 23.84 | 23.62 | 23.75 | 113,902 | +0.12(+0.51%) |
Jul 12, 2010 | 23.49 | 23.65 | 23.49 | 23.63 | 68,233 | +0.07(+0.28%) |
Jul 09, 2010 | 23.57 | 23.59 | 23.32 | 23.57 | 73,260 | +0.15(+0.62%) |
Jul 08, 2010 | 23.43 | 23.44 | 23.22 | 23.42 | 237,339 | +0.21(+0.93%) |
Jul 07, 2010 | 22.51 | 23.22 | 22.51 | 23.21 | 50,747 | +0.70(+3.09%) |
Jul 06, 2010 | 22.41 | 22.64 | 22.34 | 22.51 | 75,680 | +0.22(+1.01%) |
Jul 02, 2010 | 22.29 | 22.41 | 22.24 | 22.29 | 100,607 | +0.00(+0.01%) |
Jul 01, 2010 | 22.31 | 22.39 | 22.10 | 22.28 | 134,911 | -0.07(-0.34%) |
Jun 30, 2010 | 22.52 | 22.72 | 22.29 | 22.36 | 94,024 | -0.16(-0.69%) |
Jun 29, 2010 | 22.81 | 22.81 | 22.43 | 22.51 | 97,314 | -0.34(-1.50%) |
Jun 25, 2010 | 22.85 | 22.89 | 22.59 | 22.85 | 175,156 | +0.14(+0.63%) |
Jun 24, 2010 | 22.78 | 23.03 | 22.71 | 22.71 | 116,322 | -0.12(-0.53%) |
Jun 23, 2010 | 23.04 | 23.05 | 22.75 | 22.83 | 490,384 | -0.24(-1.06%) |
Jun 22, 2010 | 23.63 | 23.64 | 23.05 | 23.08 | 175,215 | -0.54(-2.30%) |
Jun 21, 2010 | 24.01 | 24.15 | 23.53 | 23.62 | 140,766 | -0.18(-0.76%) |
Jun 18, 2010 | 23.80 | 23.85 | 23.69 | 23.80 | 310,709 | +0.04(+0.18%) |
Jun 17, 2010 | 23.63 | 23.78 | 23.45 | 23.76 | 538,589 | +0.17(+0.72%) |
Jun 16, 2010 | 23.26 | 23.68 | 23.26 | 23.59 | 172,045 | +0.14(+0.58%) |
Jun 15, 2010 | 23.20 | 23.45 | 23.14 | 23.45 | 122,274 | +0.49(+2.12%) |
Jun 14, 2010 | 23.05 | 23.16 | 22.97 | 22.97 | 124,404 | +0.08(+0.35%) |
Jun 11, 2010 | 22.61 | 22.89 | 22.61 | 22.89 | 181,000 | +0.02(+0.08%) |
Jun 10, 2010 | 22.60 | 22.88 | 22.59 | 22.87 | 137,251 | +0.57(+2.57%) |
Jun 09, 2010 | 22.62 | 22.62 | 22.22 | 22.29 | 127,798 | -0.13(-0.59%) |
Jun 08, 2010 | 22.15 | 22.43 | 22.04 | 22.43 | 189,363 | +0.32(+1.44%) |
Jun 07, 2010 | 22.07 | 22.44 | 22.07 | 22.11 | 442,970 | +0.05(+0.23%) |
Jun 04, 2010 | 22.06 | 22.55 | 21.97 | 22.06 | 257,237 | -0.69(-3.02%) |
Jun 03, 2010 | 22.64 | 22.76 | 22.54 | 22.74 | 160,791 | +0.26(+1.17%) |
Jun 02, 2010 | 22.05 | 22.48 | 22.03 | 22.48 | 116,946 | +0.43(+1.94%) |
Jun 01, 2010 | 22.29 | 22.52 | 22.05 | 22.05 | 587,223 | -0.50(-2.20%) |
May 28, 2010 | 22.55 | 22.76 | 22.49 | 22.55 | 411,045 | +0.01(+0.06%) |
May 27, 2010 | 22.49 | 22.54 | 22.28 | 22.53 | 194,716 | +0.43(+1.97%) |
May 26, 2010 | 22.26 | 22.37 | 22.03 | 22.10 | 412,619 | +0.02(+0.09%) |
May 25, 2010 | 21.66 | 22.08 | 21.50 | 22.08 | 848,386 | -0.13(-0.58%) |
May 24, 2010 | 22.39 | 22.56 | 22.21 | 22.21 | 354,499 | -0.19(-0.85%) |
May 21, 2010 | 21.99 | 22.40 | 21.86 | 22.40 | 557,224 | +0.08(+0.38%) |
May 20, 2010 | 22.50 | 22.70 | 22.31 | 22.31 | 555,830 | -0.78(-3.37%) |
May 19, 2010 | 23.19 | 23.32 | 22.92 | 23.09 | 553,302 | -0.25(-1.06%) |
May 18, 2010 | 23.75 | 23.78 | 23.30 | 23.34 | 523,706 | -0.25(-1.05%) |
May 17, 2010 | 23.63 | 23.68 | 23.21 | 23.59 | 382,614 | +0.05(+0.22%) |
May 14, 2010 | 23.54 | 23.76 | 23.43 | 23.54 | 361,529 | -0.23(-0.98%) |
May 13, 2010 | 23.82 | 24.04 | 23.71 | 23.77 | 204,277 | -0.11(-0.44%) |
May 12, 2010 | 23.67 | 23.91 | 23.56 | 23.88 | 269,291 | +0.26(+1.10%) |
May 11, 2010 | 23.67 | 24.57 | 23.58 | 23.61 | 360,185 | +0.05(+0.20%) |
May 10, 2010 | 23.33 | 23.60 | 23.32 | 23.57 | 613,767 | +0.77(+3.39%) |
May 07, 2010 | 22.81 | 23.15 | 22.49 | 22.79 | 795,057 | +0.90(+4.09%) |
May 06, 2010 | 23.57 | 24.55 | 21.23 | 21.90 | 425,842 | -1.74(-7.37%) |
May 05, 2010 | 23.81 | 23.83 | 23.58 | 23.64 | 302,368 | -0.22(-0.92%) |
May 04, 2010 | 24.12 | 24.12 | 23.76 | 23.86 | 407,927 | -0.42(-1.72%) |
May 03, 2010 | 24.06 | 24.33 | 23.98 | 24.28 | 132,080 | +0.34(+1.43%) |
Apr 30, 2010 | 23.97 | 24.20 | 23.92 | 23.94 | 197,529 | +0.05(+0.20%) |
Apr 29, 2010 | 23.96 | 24.04 | 23.85 | 23.89 | 355,201 | +0.09(+0.38%) |
Apr 28, 2010 | 23.63 | 23.88 | 23.62 | 23.80 | 245,064 | +0.20(+0.83%) |
Apr 27, 2010 | 23.96 | 24.07 | 23.60 | 23.60 | 258,150 | -0.42(-1.73%) |
Apr 26, 2010 | 24.08 | 24.15 | 24.00 | 24.02 | 100,659 | -0.06(-0.25%) |
Apr 23, 2010 | 23.93 | 24.09 | 23.76 | 24.08 | 171,952 | +0.18(+0.74%) |
Apr 22, 2010 | 23.75 | 23.91 | 23.63 | 23.90 | 272,359 | +0.10(+0.44%) |
Apr 21, 2010 | 23.75 | 23.84 | 23.73 | 23.80 | 137,164 | +0.02(+0.08%) |
Apr 20, 2010 | 23.72 | 23.78 | 23.60 | 23.78 | 195,620 | +0.27(+1.15%) |
Apr 19, 2010 | 23.40 | 23.52 | 23.34 | 23.51 | 304,859 | +0.03(+0.11%) |
Apr 16, 2010 | 23.68 | 23.72 | 23.41 | 23.48 | 268,940 | -0.24(-1.03%) |
Apr 15, 2010 | 23.66 | 23.75 | 23.61 | 23.73 | 150,647 | -0.02(-0.07%) |
Apr 14, 2010 | 23.72 | 23.74 | 23.61 | 23.74 | 79,264 | +0.03(+0.11%) |
Apr 13, 2010 | 23.70 | 23.76 | 23.58 | 23.72 | 88,045 | -0.08(-0.35%) |
Apr 12, 2010 | 23.82 | 23.86 | 23.74 | 23.80 | 123,196 | +0.10(+0.44%) |
Apr 09, 2010 | 23.62 | 23.70 | 23.40 | 23.70 | 67,830 | +0.13(+0.55%) |
Apr 08, 2010 | 23.59 | 23.61 | 23.49 | 23.57 | 100,357 | -0.14(-0.58%) |
Apr 07, 2010 | 23.86 | 23.88 | 23.62 | 23.71 | 161,704 | -0.20(-0.85%) |
Apr 06, 2010 | 23.67 | 23.93 | 23.66 | 23.91 | 76,609 | +0.20(+0.84%) |
Apr 05, 2010 | 23.62 | 23.73 | 23.55 | 23.71 | 134,717 | +0.17(+0.71%) |
Apr 01, 2010 | 23.42 | 23.54 | 23.54 | 23.54 | 147,187 | +0.25(+1.09%) |
Mar 31, 2010 | 23.32 | 23.41 | 23.19 | 23.29 | 139,955 | -0.07(-0.29%) |
Mar 30, 2010 | 23.41 | 23.49 | 23.34 | 23.36 | 138,564 | -0.01(-0.05%) |
Mar 29, 2010 | 23.20 | 23.39 | 23.19 | 23.37 | 108,981 | +0.27(+1.17%) |
Mar 26, 2010 | 23.09 | 23.19 | 23.01 | 23.10 | 151,650 | +0.06(+0.25%) |
Mar 25, 2010 | 23.30 | 23.30 | 23.03 | 23.04 | 344,307 | -0.17(-0.75%) |
Mar 24, 2010 | 23.37 | 23.37 | 23.21 | 23.21 | 175,362 | -0.21(-0.89%) |
Mar 23, 2010 | 23.37 | 23.44 | 23.28 | 23.42 | 197,527 | +0.09(+0.37%) |
Mar 22, 2010 | 23.48 | 23.48 | 23.26 | 23.34 | 119,775 | -0.12(-0.52%) |
Mar 19, 2010 | 23.56 | 23.60 | 23.31 | 23.46 | 114,975 | -0.04(-0.19%) |
Mar 18, 2010 | 23.62 | 23.64 | 23.44 | 23.50 | 217,974 | -0.10(-0.41%) |
Mar 17, 2010 | 23.55 | 23.64 | 23.51 | 23.60 | 147,351 | +0.07(+0.31%) |
Mar 16, 2010 | 23.35 | 23.53 | 23.25 | 23.52 | 141,497 | +0.25(+1.09%) |
Mar 15, 2010 | 23.17 | 23.29 | 23.15 | 23.27 | 131,459 | +0.07(+0.30%) |
Mar 12, 2010 | 23.40 | 23.44 | 23.17 | 23.20 | 220,285 | -0.13(-0.55%) |
Mar 11, 2010 | 23.25 | 23.34 | 23.16 | 23.33 | 375,947 | +0.06(+0.26%) |
Mar 10, 2010 | 23.18 | 23.29 | 23.15 | 23.27 | 169,064 | +0.06(+0.25%) |
Mar 09, 2010 | 23.23 | 23.27 | 23.18 | 23.21 | 219,824 | -0.07(-0.30%) |
Mar 08, 2010 | 23.22 | 23.30 | 23.22 | 23.28 | 84,377 | +0.04(+0.18%) |
Mar 05, 2010 | 23.09 | 23.27 | 23.07 | 23.24 | 171,118 | +0.24(+1.03%) |
Mar 04, 2010 | 23.03 | 23.03 | 22.87 | 23.00 | 143,664 | +0.01(+0.04%) |
Mar 03, 2010 | 23.06 | 23.14 | 22.94 | 22.99 | 148,260 | -0.00(-0.01%) |
Mar 02, 2010 | 22.96 | 23.11 | 22.96 | 23.00 | 109,216 | +0.11(+0.46%) |