Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.58 | 24.62 | 24.38 | 24.53 | 79,457 | +0.02(+0.10%) |
Feb 25, 2011 | 24.23 | 24.50 | 24.23 | 24.50 | 116,021 | +0.36(+1.49%) |
Feb 24, 2011 | 23.92 | 24.17 | 23.85 | 24.14 | 97,416 | +0.00(+0.00%) |
Feb 23, 2011 | 24.33 | 24.37 | 23.98 | 24.14 | 118,226 | -0.17(-0.69%) |
Feb 22, 2011 | 24.84 | 24.85 | 24.27 | 24.31 | 78,830 | -0.83(-3.30%) |
Feb 18, 2011 | 25.11 | 25.21 | 25.06 | 25.14 | 78,960 | +0.02(+0.06%) |
Feb 17, 2011 | 25.12 | 25.15 | 24.91 | 25.12 | 242,913 | +0.02(+0.06%) |
Feb 16, 2011 | 25.12 | 25.17 | 24.98 | 25.11 | 2,818,927 | +0.11(+0.45%) |
Feb 15, 2011 | 25.00 | 25.12 | 24.94 | 25.00 | 433,417 | -0.09(-0.35%) |
Feb 14, 2011 | 24.95 | 25.11 | 24.78 | 25.08 | 1,322,257 | +0.22(+0.87%) |
Feb 11, 2011 | 24.58 | 24.87 | 24.51 | 24.87 | 42,988 | +0.30(+1.23%) |
Feb 10, 2011 | 24.37 | 24.61 | 24.36 | 24.57 | 39,079 | +0.06(+0.23%) |
Feb 09, 2011 | 24.16 | 24.64 | 24.16 | 24.51 | 112,548 | +0.27(+1.12%) |
Feb 08, 2011 | 24.13 | 24.25 | 24.09 | 24.24 | 283,321 | +0.01(+0.03%) |
Feb 07, 2011 | 23.91 | 24.25 | 23.88 | 24.23 | 2,522,756 | +0.37(+1.54%) |
Feb 04, 2011 | 23.75 | 23.86 | 23.69 | 23.86 | 35,789 | +0.06(+0.27%) |
Feb 03, 2011 | 23.63 | 23.83 | 23.55 | 23.80 | 48,741 | -0.33(-1.35%) |
Feb 02, 2011 | 24.20 | 24.22 | 24.12 | 24.13 | 32,106 | -0.02(-0.10%) |
Feb 01, 2011 | 23.78 | 24.19 | 23.78 | 24.15 | 35,361 | +0.49(+2.09%) |
Jan 31, 2011 | 23.54 | 23.74 | 23.54 | 23.66 | 19,405 | +0.18(+0.75%) |
Jan 28, 2011 | 24.05 | 24.07 | 23.47 | 23.48 | 38,237 | -0.52(-2.16%) |
Jan 27, 2011 | 23.68 | 24.04 | 23.66 | 24.00 | 64,433 | +0.26(+1.11%) |
Jan 26, 2011 | 23.59 | 23.75 | 23.58 | 23.74 | 40,224 | +0.20(+0.85%) |
Jan 25, 2011 | 23.64 | 23.70 | 23.28 | 23.54 | 81,462 | -0.21(-0.87%) |
Jan 24, 2011 | 23.66 | 23.82 | 23.58 | 23.74 | 94,874 | +0.10(+0.40%) |
Jan 21, 2011 | 23.71 | 23.78 | 23.60 | 23.65 | 79,760 | +0.09(+0.37%) |
Jan 20, 2011 | 23.43 | 23.61 | 23.31 | 23.56 | 285,046 | +0.17(+0.72%) |
Jan 19, 2011 | 23.92 | 23.92 | 23.37 | 23.39 | 185,827 | -0.66(-2.75%) |
Jan 18, 2011 | 24.07 | 24.07 | 23.88 | 24.06 | 54,341 | -0.01(-0.03%) |
Jan 14, 2011 | 23.85 | 24.08 | 23.82 | 24.06 | 54,478 | +0.18(+0.73%) |
Jan 13, 2011 | 23.83 | 23.97 | 23.79 | 23.89 | 33,791 | +0.06(+0.27%) |
Jan 12, 2011 | 23.51 | 23.84 | 23.51 | 23.82 | 927,461 | +0.38(+1.63%) |
Jan 11, 2011 | 23.60 | 23.62 | 23.34 | 23.44 | 25,656 | -0.07(-0.30%) |
Jan 10, 2011 | 23.29 | 23.52 | 23.27 | 23.51 | 42,451 | +0.11(+0.48%) |
Jan 07, 2011 | 23.53 | 23.55 | 23.20 | 23.40 | 43,082 | -0.12(-0.51%) |
Jan 06, 2011 | 23.57 | 23.57 | 23.37 | 23.52 | 26,906 | +0.00(+0.00%) |
Jan 05, 2011 | 23.20 | 23.52 | 23.20 | 23.52 | 18,905 | +0.25(+1.06%) |
Jan 04, 2011 | 23.42 | 23.42 | 23.16 | 23.27 | 28,487 | -0.17(-0.71%) |
Jan 03, 2011 | 23.35 | 23.56 | 23.31 | 23.44 | 187,224 | +0.32(+1.38%) |
Dec 31, 2010 | 23.15 | 23.20 | 23.11 | 23.12 | 25,381 | -0.07(-0.31%) |
Dec 30, 2010 | 23.22 | 23.23 | 23.11 | 23.19 | 36,909 | -0.04(-0.17%) |
Dec 29, 2010 | 23.36 | 23.36 | 23.20 | 23.23 | 28,765 | -0.10(-0.44%) |
Dec 28, 2010 | 23.32 | 23.37 | 23.29 | 23.34 | 77,737 | +0.01(+0.03%) |
Dec 27, 2010 | 22.99 | 23.33 | 22.99 | 23.33 | 45,453 | +0.18(+0.76%) |
Dec 23, 2010 | 23.22 | 23.23 | 23.12 | 23.15 | 58,254 | -0.10(-0.41%) |
Dec 22, 2010 | 23.16 | 23.25 | 23.10 | 23.25 | 28,091 | +0.16(+0.67%) |
Dec 21, 2010 | 22.76 | 23.11 | 22.76 | 23.10 | 109,636 | +0.39(+1.70%) |
Dec 20, 2010 | 22.75 | 22.76 | 22.65 | 22.71 | 71,085 | +0.04(+0.17%) |
Dec 17, 2010 | 22.54 | 22.76 | 22.52 | 22.67 | 238,258 | +0.13(+0.56%) |
Dec 16, 2010 | 22.22 | 22.59 | 22.06 | 22.54 | 129,841 | +0.10(+0.46%) |
Dec 15, 2010 | 22.50 | 22.62 | 22.42 | 22.44 | 106,942 | -0.04(-0.18%) |
Dec 14, 2010 | 22.65 | 22.65 | 22.46 | 22.48 | 46,195 | -0.14(-0.63%) |
Dec 13, 2010 | 22.72 | 22.80 | 22.62 | 22.62 | 112,622 | +0.01(+0.03%) |
Dec 10, 2010 | 22.67 | 22.67 | 22.41 | 22.61 | 143,632 | +0.03(+0.14%) |
Dec 09, 2010 | 22.57 | 22.62 | 22.45 | 22.58 | 55,266 | +0.11(+0.49%) |
Dec 08, 2010 | 22.28 | 22.48 | 22.28 | 22.47 | 42,483 | +0.29(+1.31%) |
Dec 07, 2010 | 22.38 | 22.38 | 22.17 | 22.18 | 32,197 | +0.04(+0.18%) |
Dec 06, 2010 | 22.13 | 22.20 | 21.99 | 22.14 | 91,635 | +0.06(+0.25%) |
Dec 03, 2010 | 22.05 | 22.13 | 21.81 | 22.09 | 471,896 | -0.02(-0.07%) |
Dec 02, 2010 | 21.52 | 22.13 | 21.52 | 22.10 | 69,975 | +0.68(+3.16%) |
Dec 01, 2010 | 21.17 | 21.44 | 21.17 | 21.43 | 136,426 | +0.54(+2.60%) |
Nov 30, 2010 | 20.90 | 20.95 | 20.80 | 20.88 | 54,180 | -0.14(-0.66%) |
Nov 29, 2010 | 20.98 | 21.06 | 20.80 | 21.02 | 19,736 | -0.04(-0.20%) |
Nov 26, 2010 | 21.04 | 21.16 | 21.04 | 21.06 | 34,085 | -0.17(-0.82%) |
Nov 24, 2010 | 20.94 | 21.24 | 21.24 | 21.24 | 206,408 | +0.37(+1.77%) |
Nov 23, 2010 | 20.95 | 21.03 | 20.86 | 20.87 | 126,831 | -0.33(-1.56%) |
Nov 22, 2010 | 21.42 | 21.42 | 21.06 | 21.20 | 65,818 | -0.33(-1.54%) |
Nov 19, 2010 | 21.46 | 21.58 | 21.35 | 21.53 | 18,056 | +0.03(+0.14%) |
Nov 18, 2010 | 21.44 | 21.65 | 21.44 | 21.50 | 22,166 | +0.26(+1.23%) |
Nov 17, 2010 | 21.21 | 21.29 | 21.19 | 21.24 | 36,704 | -0.09(-0.41%) |
Nov 16, 2010 | 21.49 | 21.55 | 21.24 | 21.32 | 247,083 | -0.31(-1.46%) |
Nov 15, 2010 | 21.58 | 21.82 | 21.58 | 21.64 | 19,120 | +0.13(+0.59%) |
Nov 12, 2010 | 21.69 | 21.76 | 21.45 | 21.51 | 16,971 | -0.33(-1.51%) |
Nov 11, 2010 | 21.74 | 21.90 | 21.72 | 21.84 | 37,566 | -0.13(-0.57%) |
Nov 10, 2010 | 21.83 | 21.98 | 21.67 | 21.97 | 73,237 | +0.17(+0.76%) |
Nov 09, 2010 | 21.97 | 22.06 | 21.74 | 21.80 | 40,470 | -0.25(-1.14%) |
Nov 08, 2010 | 22.13 | 22.21 | 21.99 | 22.06 | 39,464 | -0.16(-0.71%) |
Nov 05, 2010 | 21.80 | 22.24 | 21.80 | 22.21 | 163,945 | +0.46(+2.10%) |
Nov 04, 2010 | 21.42 | 21.78 | 21.39 | 21.76 | 92,183 | +0.54(+2.56%) |
Nov 03, 2010 | 21.17 | 21.21 | 20.95 | 21.21 | 58,962 | +0.06(+0.26%) |
Nov 02, 2010 | 21.08 | 21.16 | 21.08 | 21.16 | 12,154 | +0.21(+1.02%) |
Nov 01, 2010 | 21.15 | 21.18 | 20.81 | 20.95 | 34,874 | -0.11(-0.52%) |
Oct 29, 2010 | 21.04 | 21.12 | 21.02 | 21.06 | 31,231 | -0.01(-0.03%) |
Oct 28, 2010 | 21.06 | 21.08 | 20.92 | 21.06 | 71,129 | +0.15(+0.71%) |
Oct 27, 2010 | 20.61 | 20.91 | 20.49 | 20.91 | 190,143 | +0.09(+0.45%) |
Oct 25, 2010 | 20.97 | 21.06 | 20.80 | 20.82 | 73,432 | -0.06(-0.30%) |
Oct 22, 2010 | 20.91 | 20.95 | 20.84 | 20.88 | 354,092 | +0.07(+0.34%) |
Oct 21, 2010 | 21.06 | 21.16 | 20.72 | 20.81 | 165,001 | -0.12(-0.56%) |
Oct 20, 2010 | 20.76 | 21.00 | 20.62 | 20.93 | 65,285 | +0.17(+0.80%) |
Oct 19, 2010 | 20.77 | 21.08 | 20.65 | 20.76 | 72,102 | -0.18(-0.86%) |
Oct 18, 2010 | 20.55 | 20.96 | 20.55 | 20.95 | 109,993 | +0.42(+2.03%) |
Oct 15, 2010 | 20.66 | 20.66 | 20.40 | 20.53 | 164,331 | +0.02(+0.12%) |
Oct 14, 2010 | 20.57 | 20.61 | 20.35 | 20.50 | 337,702 | -0.13(-0.65%) |
Oct 13, 2010 | 20.61 | 20.72 | 20.54 | 20.64 | 116,781 | +0.14(+0.69%) |
Oct 12, 2010 | 20.25 | 20.54 | 20.22 | 20.50 | 30,786 | +0.14(+0.70%) |
Oct 11, 2010 | 20.49 | 20.49 | 20.32 | 20.35 | 27,578 | -0.11(-0.54%) |
Oct 08, 2010 | 20.47 | 20.53 | 20.26 | 20.47 | 44,551 | +0.13(+0.62%) |
Oct 07, 2010 | 20.61 | 20.61 | 20.29 | 20.34 | 69,665 | -0.15(-0.73%) |
Oct 06, 2010 | 20.46 | 20.56 | 20.42 | 20.49 | 116,191 | +0.00(+0.00%) |
Oct 05, 2010 | 20.12 | 20.55 | 19.93 | 20.49 | 154,698 | +0.57(+2.85%) |
Oct 04, 2010 | 20.10 | 20.15 | 19.76 | 19.92 | 112,792 | -0.22(-1.09%) |
Oct 01, 2010 | 20.14 | 20.20 | 19.91 | 20.14 | 252,586 | +0.23(+1.15%) |
Sep 30, 2010 | 20.13 | 20.37 | 19.91 | 19.91 | 381,485 | -0.09(-0.47%) |
Sep 29, 2010 | 20.04 | 20.13 | 19.91 | 20.01 | 164,595 | -0.08(-0.39%) |
Sep 28, 2010 | 20.20 | 20.20 | 19.84 | 20.09 | 240,740 | +0.01(+0.04%) |
Sep 27, 2010 | 20.25 | 20.30 | 20.04 | 20.08 | 468,674 | -0.17(-0.82%) |
Sep 24, 2010 | 19.94 | 20.25 | 19.94 | 20.24 | 48,872 | +0.62(+3.17%) |
Sep 23, 2010 | 19.73 | 19.88 | 19.61 | 19.62 | 34,012 | -0.30(-1.51%) |
Sep 22, 2010 | 20.24 | 20.28 | 19.88 | 19.92 | 572,883 | -0.38(-1.86%) |
Sep 21, 2010 | 20.56 | 20.58 | 20.25 | 20.30 | 93,841 | -0.24(-1.19%) |
Sep 20, 2010 | 20.27 | 20.59 | 20.17 | 20.54 | 231,579 | +0.31(+1.52%) |
Sep 17, 2010 | 20.24 | 20.37 | 20.15 | 20.24 | 41,725 | -0.12(-0.58%) |
Sep 15, 2010 | 20.26 | 20.40 | 20.14 | 20.36 | 19,113 | +0.00(+0.00%) |
Sep 14, 2010 | 20.48 | 20.50 | 20.29 | 20.36 | 58,832 | -0.17(-0.80%) |
Sep 13, 2010 | 20.24 | 20.52 | 20.24 | 20.52 | 82,957 | +0.50(+2.47%) |
Sep 10, 2010 | 19.98 | 20.05 | 19.92 | 20.02 | 31,382 | +0.11(+0.55%) |
Sep 09, 2010 | 19.99 | 20.04 | 19.84 | 19.91 | 37,450 | +0.22(+1.12%) |
Sep 08, 2010 | 19.66 | 19.86 | 19.65 | 19.69 | 97,165 | +0.16(+0.80%) |
Sep 07, 2010 | 19.73 | 19.73 | 19.53 | 19.54 | 36,584 | -0.39(-1.97%) |
Sep 03, 2010 | 19.66 | 19.95 | 19.66 | 19.93 | 87,053 | +0.53(+2.71%) |
Sep 02, 2010 | 19.20 | 19.42 | 19.20 | 19.40 | 16,439 | +0.20(+1.02%) |
Sep 01, 2010 | 18.75 | 19.21 | 18.75 | 19.21 | 53,743 | +0.74(+4.00%) |
Aug 31, 2010 | 18.47 | 18.60 | 18.38 | 18.47 | 89,394 | -0.08(-0.42%) |
Aug 30, 2010 | 18.94 | 19.00 | 18.54 | 18.55 | 13,837 | -0.48(-2.52%) |
Aug 27, 2010 | 19.03 | 19.03 | 18.58 | 19.03 | 55,290 | +0.33(+1.77%) |
Aug 26, 2010 | 18.99 | 18.99 | 18.65 | 18.70 | 45,700 | -0.23(-1.20%) |
Aug 25, 2010 | 18.74 | 18.99 | 18.62 | 18.92 | 165,570 | +0.06(+0.29%) |
Aug 24, 2010 | 19.02 | 19.10 | 18.86 | 18.87 | 147,505 | -0.39(-2.00%) |
Aug 23, 2010 | 19.43 | 19.48 | 19.25 | 19.25 | 92,086 | -0.13(-0.69%) |
Aug 20, 2010 | 19.23 | 19.44 | 19.10 | 19.39 | 59,255 | +0.09(+0.49%) |
Aug 19, 2010 | 19.67 | 19.73 | 19.27 | 19.29 | 167,248 | -0.46(-2.35%) |
Aug 18, 2010 | 19.73 | 19.89 | 19.60 | 19.76 | 46,908 | +0.01(+0.04%) |
Aug 17, 2010 | 19.56 | 19.84 | 19.54 | 19.75 | 81,022 | +0.33(+1.70%) |
Aug 16, 2010 | 19.35 | 19.58 | 19.35 | 19.42 | 52,659 | -0.05(-0.24%) |
Aug 13, 2010 | 19.47 | 19.74 | 19.47 | 19.47 | 84,780 | -0.26(-1.32%) |
Aug 12, 2010 | 19.44 | 19.81 | 19.44 | 19.73 | 56,904 | -0.07(-0.36%) |
Aug 11, 2010 | 20.19 | 20.19 | 19.78 | 19.80 | 87,144 | -0.70(-3.41%) |
Aug 10, 2010 | 20.58 | 20.66 | 20.43 | 20.50 | 66,281 | -0.34(-1.62%) |
Aug 09, 2010 | 20.78 | 20.87 | 20.67 | 20.83 | 60,915 | +0.17(+0.80%) |
Aug 06, 2010 | 20.67 | 20.81 | 20.44 | 20.67 | 81,491 | -0.17(-0.79%) |
Aug 05, 2010 | 20.69 | 20.84 | 20.69 | 20.83 | 148,366 | +0.00(+0.00%) |
Aug 04, 2010 | 20.39 | 20.86 | 20.39 | 20.83 | 130,158 | +0.35(+1.73%) |
Aug 03, 2010 | 20.54 | 20.61 | 20.42 | 20.48 | 68,346 | -0.15(-0.72%) |
Aug 02, 2010 | 20.51 | 20.65 | 20.38 | 20.63 | 120,082 | +0.42(+2.10%) |
Jul 30, 2010 | 20.21 | 20.37 | 20.06 | 20.21 | 27,880 | -0.17(-0.85%) |
Jul 29, 2010 | 20.24 | 20.52 | 20.12 | 20.38 | 88,139 | +0.26(+1.29%) |
Jul 28, 2010 | 20.33 | 20.33 | 20.06 | 20.12 | 14,920 | -0.12(-0.58%) |
Jul 27, 2010 | 20.44 | 20.50 | 20.22 | 20.24 | 103,046 | -0.04(-0.19%) |
Jul 26, 2010 | 19.92 | 20.29 | 19.92 | 20.28 | 331,659 | +0.30(+1.50%) |
Jul 23, 2010 | 19.69 | 20.05 | 19.69 | 19.98 | 32,951 | +0.27(+1.36%) |
Jul 22, 2010 | 19.51 | 19.78 | 19.39 | 19.71 | 28,913 | +0.40(+2.08%) |
Jul 21, 2010 | 19.79 | 19.84 | 19.29 | 19.31 | 88,257 | -0.20(-1.05%) |
Jul 20, 2010 | 18.93 | 19.55 | 18.93 | 19.51 | 78,476 | +0.17(+0.89%) |
Jul 19, 2010 | 19.29 | 19.39 | 19.07 | 19.34 | 302,419 | +0.13(+0.70%) |
Jul 16, 2010 | 19.21 | 19.70 | 19.20 | 19.21 | 126,190 | -0.57(-2.90%) |
Jul 15, 2010 | 19.73 | 19.84 | 19.38 | 19.78 | 188,580 | +0.09(+0.48%) |
Jul 14, 2010 | 19.78 | 19.78 | 19.51 | 19.69 | 162,052 | -0.13(-0.63%) |
Jul 13, 2010 | 19.55 | 19.88 | 19.55 | 19.81 | 89,895 | +0.47(+2.44%) |
Jul 12, 2010 | 19.44 | 19.44 | 19.18 | 19.34 | 126,734 | -0.13(-0.65%) |
Jul 09, 2010 | 19.47 | 19.49 | 19.12 | 19.47 | 65,178 | +0.28(+1.43%) |
Jul 08, 2010 | 19.16 | 19.35 | 18.97 | 19.19 | 121,068 | +0.13(+0.66%) |
Jul 07, 2010 | 18.66 | 19.12 | 18.66 | 19.07 | 118,468 | +0.46(+2.49%) |
Jul 06, 2010 | 18.88 | 18.96 | 18.42 | 18.60 | 52,157 | -0.01(-0.04%) |
Jul 02, 2010 | 18.61 | 18.88 | 18.53 | 18.61 | 98,953 | -0.17(-0.88%) |
Jul 01, 2010 | 18.90 | 19.05 | 18.37 | 18.77 | 309,837 | -0.13(-0.71%) |
Jun 30, 2010 | 19.08 | 19.40 | 18.90 | 18.91 | 83,267 | -0.24(-1.23%) |
Jun 29, 2010 | 19.77 | 19.78 | 19.08 | 19.14 | 79,622 | -1.05(-5.18%) |
Jun 25, 2010 | 20.19 | 20.26 | 19.85 | 20.19 | 160,939 | +0.42(+2.15%) |
Jun 24, 2010 | 20.02 | 20.11 | 19.77 | 19.77 | 110,195 | -0.41(-2.05%) |
Jun 23, 2010 | 20.28 | 20.35 | 20.12 | 20.18 | 21,557 | -0.10(-0.48%) |
Jun 22, 2010 | 20.49 | 20.71 | 20.25 | 20.28 | 94,609 | -0.20(-1.00%) |
Jun 21, 2010 | 20.94 | 20.94 | 20.41 | 20.48 | 280,599 | -0.11(-0.53%) |
Jun 18, 2010 | 20.59 | 20.65 | 20.51 | 20.59 | 106,474 | +0.01(+0.04%) |
Jun 17, 2010 | 20.82 | 20.85 | 20.38 | 20.58 | 123,269 | -0.31(-1.47%) |
Jun 16, 2010 | 20.77 | 21.03 | 20.66 | 20.89 | 123,836 | +0.04(+0.19%) |
Jun 15, 2010 | 20.44 | 20.86 | 20.44 | 20.85 | 127 | +0.48(+2.35%) |
Jun 14, 2010 | 20.60 | 20.75 | 20.36 | 20.37 | 414,376 | -0.19(-0.92%) |
Jun 11, 2010 | 20.35 | 20.58 | 20.32 | 20.56 | 40,148 | +0.30(+1.47%) |
Jun 10, 2010 | 20.02 | 20.28 | 19.81 | 20.26 | 43,561 | +0.52(+2.62%) |
Jun 09, 2010 | 20.07 | 20.18 | 19.69 | 19.74 | 101,440 | -0.22(-1.10%) |
Jun 08, 2010 | 19.98 | 20.08 | 19.49 | 19.96 | 241,987 | +0.04(+0.20%) |
Jun 07, 2010 | 20.40 | 20.60 | 19.90 | 19.92 | 102,751 | -0.49(-2.38%) |
Jun 04, 2010 | 20.41 | 20.83 | 20.31 | 20.41 | 267,453 | -0.68(-3.24%) |
Jun 03, 2010 | 21.12 | 21.15 | 20.85 | 21.09 | 54,417 | +0.06(+0.30%) |
Jun 02, 2010 | 20.42 | 21.03 | 20.34 | 21.03 | 179,594 | +0.66(+3.24%) |
Jun 01, 2010 | 20.59 | 20.90 | 20.37 | 20.37 | 67,926 | -0.44(-2.11%) |
May 28, 2010 | 20.81 | 21.10 | 20.75 | 20.81 | 64,573 | -0.34(-1.60%) |
May 27, 2010 | 20.72 | 21.15 | 20.70 | 21.15 | 55,328 | +0.79(+3.90%) |
May 26, 2010 | 20.61 | 20.82 | 20.35 | 20.35 | 121,282 | -0.05(-0.27%) |
May 25, 2010 | 19.77 | 20.41 | 19.73 | 20.41 | 217,724 | +0.06(+0.31%) |
May 24, 2010 | 20.76 | 20.95 | 20.35 | 20.35 | 132,122 | -0.51(-2.45%) |
May 21, 2010 | 19.89 | 20.94 | 19.85 | 20.86 | 289,522 | +0.66(+3.26%) |
May 20, 2010 | 20.35 | 20.68 | 20.20 | 20.20 | 279,094 | -0.93(-4.38%) |
May 19, 2010 | 21.08 | 21.32 | 20.68 | 21.12 | 244,577 | +0.04(+0.19%) |
May 18, 2010 | 21.92 | 21.94 | 20.97 | 21.08 | 183,280 | -0.68(-3.10%) |
May 17, 2010 | 21.79 | 21.82 | 21.33 | 21.76 | 106,012 | +0.01(+0.04%) |
May 14, 2010 | 21.75 | 22.02 | 21.54 | 21.75 | 154,337 | -0.48(-2.15%) |
May 13, 2010 | 22.29 | 22.50 | 22.22 | 22.23 | 94,121 | -0.10(-0.46%) |
May 12, 2010 | 22.10 | 22.35 | 22.07 | 22.33 | 98,864 | +0.27(+1.25%) |
May 11, 2010 | 22.34 | 22.47 | 22.04 | 22.06 | 124,121 | -0.12(-0.53%) |
May 10, 2010 | 22.08 | 22.18 | 21.87 | 22.18 | 137,178 | +0.90(+4.24%) |
May 07, 2010 | 21.66 | 21.84 | 21.04 | 21.27 | 224,324 | -0.48(-2.20%) |
May 06, 2010 | 22.39 | 22.97 | 19.23 | 21.75 | 297,094 | -0.75(-3.35%) |
May 05, 2010 | 22.54 | 22.81 | 22.35 | 22.50 | 184,264 | -0.11(-0.49%) |
May 04, 2010 | 22.98 | 22.98 | 22.52 | 22.61 | 209,288 | -0.70(-3.00%) |
May 03, 2010 | 23.16 | 23.35 | 23.07 | 23.31 | 125,584 | +0.29(+1.26%) |
Apr 30, 2010 | 23.27 | 23.34 | 23.02 | 23.02 | 204,477 | -0.42(-1.78%) |
Apr 29, 2010 | 23.05 | 23.56 | 22.94 | 23.44 | 86,636 | +0.54(+2.37%) |
Apr 28, 2010 | 22.89 | 23.12 | 22.75 | 22.90 | 298,831 | +0.18(+0.79%) |
Apr 27, 2010 | 23.16 | 23.39 | 22.68 | 22.72 | 190,776 | -0.64(-2.72%) |
Apr 26, 2010 | 23.53 | 23.61 | 23.34 | 23.35 | 213,333 | -0.23(-0.97%) |
Apr 23, 2010 | 23.42 | 23.59 | 23.34 | 23.58 | 264,539 | +0.18(+0.77%) |
Apr 22, 2010 | 23.03 | 23.48 | 22.78 | 23.40 | 500,697 | +0.18(+0.78%) |
Apr 21, 2010 | 23.14 | 23.29 | 23.01 | 23.22 | 410,516 | +0.13(+0.58%) |
Apr 20, 2010 | 23.12 | 23.17 | 22.92 | 23.09 | 327,177 | +0.08(+0.34%) |
Apr 19, 2010 | 22.61 | 23.02 | 22.58 | 23.01 | 431,432 | +0.20(+0.90%) |
Apr 16, 2010 | 23.60 | 23.60 | 22.48 | 22.80 | 665,371 | -0.86(-3.62%) |
Apr 15, 2010 | 23.59 | 23.71 | 23.53 | 23.66 | 255,540 | +0.02(+0.07%) |
Apr 14, 2010 | 23.35 | 23.64 | 23.30 | 23.64 | 259,093 | +0.49(+2.10%) |
Apr 13, 2010 | 23.07 | 23.19 | 23.00 | 23.16 | 194,865 | +0.03(+0.14%) |
Apr 12, 2010 | 23.06 | 23.17 | 23.01 | 23.12 | 96,112 | +0.16(+0.72%) |
Apr 09, 2010 | 22.99 | 23.00 | 22.86 | 22.96 | 100,706 | +0.03(+0.14%) |
Apr 08, 2010 | 22.76 | 22.95 | 22.65 | 22.93 | 271,358 | +0.09(+0.41%) |
Apr 07, 2010 | 22.72 | 22.93 | 22.72 | 22.83 | 120,448 | +0.09(+0.41%) |
Apr 06, 2010 | 22.52 | 22.80 | 22.45 | 22.74 | 69,417 | +0.14(+0.63%) |
Apr 05, 2010 | 22.42 | 22.61 | 22.39 | 22.60 | 394,614 | +0.22(+0.98%) |
Apr 01, 2010 | 22.35 | 22.38 | 22.38 | 22.38 | 178,226 | +0.18(+0.81%) |
Mar 31, 2010 | 22.23 | 22.33 | 22.17 | 22.20 | 59,450 | -0.12(-0.53%) |
Mar 30, 2010 | 22.31 | 22.39 | 22.15 | 22.32 | 121,764 | +0.00(+0.00%) |
Mar 29, 2010 | 22.31 | 22.37 | 22.21 | 22.32 | 132,896 | +0.07(+0.32%) |
Mar 26, 2010 | 22.36 | 22.47 | 22.11 | 22.25 | 264,412 | -0.08(-0.35%) |
Mar 25, 2010 | 22.49 | 22.72 | 22.32 | 22.32 | 1,153,862 | -0.03(-0.13%) |
Mar 24, 2010 | 22.32 | 22.43 | 22.31 | 22.35 | 59,521 | -0.02(-0.11%) |
Mar 23, 2010 | 22.33 | 22.38 | 22.24 | 22.38 | 158,249 | +0.09(+0.39%) |
Mar 22, 2010 | 22.19 | 22.33 | 22.17 | 22.29 | 81,615 | -0.04(-0.18%) |
Mar 19, 2010 | 22.55 | 22.58 | 22.31 | 22.33 | 125,301 | -0.27(-1.18%) |
Mar 18, 2010 | 22.63 | 22.69 | 22.48 | 22.60 | 185,991 | -0.08(-0.35%) |
Mar 17, 2010 | 22.45 | 22.77 | 22.45 | 22.67 | 277,975 | +0.26(+1.15%) |
Mar 16, 2010 | 22.34 | 22.43 | 22.22 | 22.42 | 133,174 | +0.16(+0.70%) |
Mar 15, 2010 | 22.09 | 22.27 | 22.09 | 22.26 | 587,878 | -0.08(-0.35%) |
Mar 12, 2010 | 22.52 | 22.52 | 22.30 | 22.34 | 77,252 | -0.09(-0.42%) |
Mar 11, 2010 | 22.25 | 22.43 | 22.20 | 22.43 | 1,258,136 | +0.14(+0.63%) |
Mar 10, 2010 | 22.23 | 22.31 | 22.09 | 22.29 | 106,000 | +0.13(+0.60%) |
Mar 09, 2010 | 22.17 | 22.29 | 22.05 | 22.16 | 102,408 | -0.08(-0.35%) |
Mar 08, 2010 | 22.03 | 22.24 | 22.02 | 22.23 | 146,732 | +0.20(+0.93%) |
Mar 05, 2010 | 21.73 | 22.12 | 21.73 | 22.03 | 239,972 | +0.44(+2.03%) |
Mar 04, 2010 | 21.33 | 21.63 | 21.33 | 21.59 | 308,887 | +0.32(+1.51%) |
Mar 03, 2010 | 21.34 | 21.47 | 21.25 | 21.27 | 861,426 | -0.11(-0.51%) |
Mar 02, 2010 | 21.22 | 21.38 | 21.22 | 21.38 | 511,236 | +0.24(+1.15%) |