Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.20 | 25.38 | 25.13 | 25.34 | 559,800 | -0.26(-1.03%) |
Mar 30, 2011 | 25.37 | 25.65 | 25.29 | 25.60 | 1,005,463 | +0.13(+0.52%) |
Mar 29, 2011 | 25.32 | 25.47 | 25.19 | 25.47 | 378,702 | +0.13(+0.50%) |
Mar 28, 2011 | 25.40 | 25.51 | 25.32 | 25.35 | 610,080 | +0.05(+0.19%) |
Mar 25, 2011 | 25.50 | 25.54 | 25.25 | 25.30 | 544,491 | -0.39(-1.52%) |
Mar 24, 2011 | 25.41 | 25.70 | 25.31 | 25.69 | 418,658 | +0.45(+1.80%) |
Mar 23, 2011 | 25.00 | 25.31 | 24.96 | 25.24 | 540,921 | +0.03(+0.11%) |
Mar 22, 2011 | 25.45 | 25.47 | 25.17 | 25.21 | 451,675 | -0.17(-0.68%) |
Mar 21, 2011 | 25.15 | 25.39 | 25.15 | 25.38 | 1,167,191 | +0.85(+3.48%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.41 | 24.53 | 578,563 | +0.27(+1.11%) |
Mar 17, 2011 | 24.25 | 24.40 | 24.07 | 24.26 | 640,760 | +0.79(+3.36%) |
Mar 16, 2011 | 24.07 | 24.15 | 23.02 | 23.47 | 1,574,549 | -0.84(-3.44%) |
Mar 15, 2011 | 24.10 | 24.42 | 24.06 | 24.31 | 1,884,561 | -0.30(-1.21%) |
Mar 14, 2011 | 24.51 | 24.70 | 24.33 | 24.61 | 1,189,214 | +0.28(+1.15%) |
Mar 11, 2011 | 24.07 | 24.42 | 24.07 | 24.33 | 1,085,955 | +0.28(+1.17%) |
Mar 10, 2011 | 24.14 | 24.25 | 23.99 | 24.05 | 780,849 | -0.72(-2.92%) |
Mar 09, 2011 | 24.65 | 24.83 | 24.59 | 24.77 | 1,338,836 | +0.13(+0.51%) |
Mar 08, 2011 | 24.50 | 24.76 | 24.27 | 24.64 | 440,695 | +0.14(+0.56%) |
Mar 07, 2011 | 24.91 | 24.97 | 24.40 | 24.50 | 594,999 | +0.00(+0.00%) |
Mar 04, 2011 | 24.80 | 24.83 | 24.36 | 24.50 | 452,245 | -0.47(-1.87%) |
Mar 03, 2011 | 24.88 | 25.03 | 24.61 | 24.97 | 383,423 | +0.19(+0.77%) |
Mar 02, 2011 | 24.71 | 24.95 | 24.65 | 24.78 | 257,445 | +0.14(+0.56%) |
Mar 01, 2011 | 25.19 | 25.23 | 24.62 | 24.64 | 1,152,940 | -0.48(-1.90%) |
Feb 28, 2011 | 25.25 | 25.35 | 24.96 | 25.12 | 383,418 | +0.14(+0.55%) |
Feb 25, 2011 | 24.95 | 25.04 | 24.91 | 24.98 | 1,153,484 | +0.29(+1.19%) |
Feb 24, 2011 | 24.60 | 24.76 | 24.41 | 24.69 | 334,728 | +0.16(+0.66%) |
Feb 23, 2011 | 24.53 | 24.76 | 24.35 | 24.53 | 594,730 | +0.18(+0.72%) |
Feb 22, 2011 | 24.59 | 24.87 | 24.31 | 24.35 | 654,710 | -1.16(-4.53%) |
Feb 18, 2011 | 25.25 | 25.52 | 25.19 | 25.51 | 114,459 | -0.02(-0.09%) |
Feb 17, 2011 | 25.24 | 25.54 | 25.21 | 25.53 | 497,889 | +0.38(+1.50%) |
Feb 16, 2011 | 24.96 | 25.22 | 24.89 | 25.16 | 668,959 | +0.67(+2.73%) |
Feb 15, 2011 | 24.59 | 24.63 | 24.41 | 24.49 | 279,848 | -0.05(-0.19%) |
Feb 14, 2011 | 24.47 | 24.55 | 24.25 | 24.53 | 506,130 | -0.20(-0.80%) |
Feb 11, 2011 | 24.49 | 24.78 | 24.36 | 24.73 | 391,172 | +0.01(+0.02%) |
Feb 10, 2011 | 24.68 | 24.77 | 24.45 | 24.73 | 775,477 | -0.60(-2.38%) |
Feb 09, 2011 | 25.31 | 25.44 | 25.13 | 25.33 | 1,009,493 | +0.02(+0.07%) |
Feb 08, 2011 | 25.26 | 25.35 | 25.04 | 25.31 | 868,003 | +0.27(+1.10%) |
Feb 07, 2011 | 24.73 | 25.04 | 24.67 | 25.04 | 1,027,680 | +0.07(+0.29%) |
Feb 04, 2011 | 24.83 | 24.96 | 24.57 | 24.96 | 668,753 | -0.23(-0.92%) |
Feb 03, 2011 | 24.98 | 25.23 | 24.66 | 25.20 | 830,844 | -0.32(-1.26%) |
Feb 02, 2011 | 25.45 | 25.58 | 25.35 | 25.52 | 905,805 | -0.10(-0.38%) |
Feb 01, 2011 | 25.32 | 25.68 | 25.23 | 25.62 | 827,076 | +0.61(+2.42%) |
Jan 31, 2011 | 25.01 | 25.12 | 24.87 | 25.01 | 2,412,799 | +0.64(+2.62%) |
Jan 28, 2011 | 24.98 | 25.07 | 24.30 | 24.37 | 911,517 | -0.59(-2.37%) |
Jan 27, 2011 | 24.86 | 25.12 | 24.79 | 24.96 | 1,310,971 | +0.46(+1.88%) |
Jan 26, 2011 | 24.59 | 24.68 | 24.39 | 24.50 | 825,076 | -0.11(-0.46%) |
Jan 25, 2011 | 24.36 | 24.62 | 24.23 | 24.62 | 973,709 | -0.32(-1.29%) |
Jan 24, 2011 | 24.52 | 24.94 | 24.47 | 24.94 | 656,880 | +0.13(+0.51%) |
Jan 21, 2011 | 24.81 | 24.88 | 24.61 | 24.82 | 2,157,135 | +0.56(+2.32%) |
Jan 20, 2011 | 23.90 | 24.27 | 23.84 | 24.25 | 1,080,339 | +0.48(+2.01%) |
Jan 19, 2011 | 23.95 | 24.03 | 23.63 | 23.78 | 1,193,921 | +0.02(+0.08%) |
Jan 18, 2011 | 23.59 | 23.82 | 23.59 | 23.76 | 773,085 | +0.44(+1.90%) |
Jan 14, 2011 | 22.99 | 23.37 | 22.98 | 23.32 | 2,574,243 | +0.35(+1.54%) |
Jan 13, 2011 | 23.10 | 23.17 | 22.92 | 22.96 | 1,071,124 | +0.74(+3.33%) |
Jan 12, 2011 | 21.58 | 22.25 | 21.55 | 22.22 | 2,081,007 | +1.57(+7.61%) |
Jan 11, 2011 | 20.54 | 20.72 | 20.42 | 20.65 | 319,001 | +0.17(+0.85%) |
Jan 10, 2011 | 20.31 | 20.53 | 20.20 | 20.48 | 590,803 | -0.13(-0.61%) |
Jan 07, 2011 | 20.68 | 20.80 | 20.38 | 20.60 | 721,717 | -0.33(-1.60%) |
Jan 06, 2011 | 21.37 | 21.39 | 20.83 | 20.94 | 1,166,351 | -0.59(-2.75%) |
Jan 05, 2011 | 21.12 | 21.61 | 21.09 | 21.53 | 1,296,974 | -0.27(-1.23%) |
Jan 04, 2011 | 22.07 | 22.07 | 21.63 | 21.80 | 554,235 | -0.04(-0.16%) |
Jan 03, 2011 | 21.93 | 21.95 | 21.81 | 21.83 | 413,870 | -0.11(-0.52%) |
Dec 31, 2010 | 21.73 | 22.10 | 21.73 | 21.95 | 373,592 | +0.24(+1.10%) |
Dec 30, 2010 | 21.80 | 21.85 | 21.61 | 21.71 | 199,401 | -0.07(-0.30%) |
Dec 29, 2010 | 21.71 | 21.88 | 21.61 | 21.77 | 784,339 | +0.21(+0.97%) |
Dec 28, 2010 | 21.65 | 21.66 | 21.45 | 21.57 | 149,262 | -0.10(-0.44%) |
Dec 27, 2010 | 21.49 | 21.66 | 21.42 | 21.66 | 439,351 | -0.26(-1.17%) |
Dec 23, 2010 | 21.92 | 21.94 | 21.81 | 21.92 | 267,569 | -0.17(-0.78%) |
Dec 22, 2010 | 22.13 | 22.13 | 21.99 | 22.09 | 363,538 | -0.02(-0.08%) |
Dec 21, 2010 | 22.15 | 22.24 | 22.07 | 22.11 | 2,270,206 | +0.37(+1.71%) |
Dec 20, 2010 | 21.84 | 21.91 | 21.61 | 21.74 | 260,073 | +0.03(+0.16%) |
Dec 17, 2010 | 21.79 | 21.79 | 21.40 | 21.70 | 957,545 | -0.35(-1.60%) |
Dec 16, 2010 | 21.90 | 22.10 | 21.74 | 22.06 | 837,257 | +0.16(+0.71%) |
Dec 15, 2010 | 22.22 | 22.34 | 21.78 | 21.90 | 554,891 | -0.58(-2.58%) |
Dec 14, 2010 | 22.52 | 22.67 | 22.42 | 22.48 | 443,241 | -0.08(-0.33%) |
Dec 13, 2010 | 22.54 | 22.69 | 22.42 | 22.56 | 1,047,794 | +0.17(+0.78%) |
Dec 10, 2010 | 22.10 | 22.39 | 22.01 | 22.38 | 849,529 | -0.03(-0.13%) |
Dec 09, 2010 | 22.36 | 22.46 | 22.13 | 22.41 | 1,222,106 | +0.16(+0.70%) |
Dec 08, 2010 | 22.10 | 22.30 | 21.94 | 22.25 | 729,856 | +0.53(+2.46%) |
Dec 07, 2010 | 22.16 | 22.21 | 21.72 | 21.72 | 781,157 | -0.10(-0.45%) |
Dec 06, 2010 | 21.83 | 22.03 | 21.67 | 21.82 | 1,472,188 | -0.50(-2.23%) |
Dec 03, 2010 | 22.01 | 22.34 | 21.96 | 22.32 | 1,313,236 | +0.37(+1.66%) |
Dec 02, 2010 | 21.09 | 21.97 | 21.07 | 21.95 | 1,037,942 | +0.71(+3.33%) |
Dec 01, 2010 | 20.99 | 21.30 | 20.85 | 21.25 | 2,075,892 | +1.21(+6.02%) |
Nov 30, 2010 | 19.90 | 20.20 | 19.85 | 20.04 | 502,686 | -0.37(-1.82%) |
Nov 29, 2010 | 20.37 | 20.46 | 20.07 | 20.41 | 1,251,136 | -0.58(-2.76%) |
Nov 26, 2010 | 20.87 | 21.10 | 20.86 | 20.99 | 1,061,791 | -0.74(-3.39%) |
Nov 24, 2010 | 21.59 | 21.73 | 21.73 | 21.73 | 897,153 | +0.19(+0.86%) |
Nov 23, 2010 | 21.85 | 21.92 | 21.49 | 21.54 | 922,342 | -1.01(-4.47%) |
Nov 22, 2010 | 22.60 | 22.80 | 22.26 | 22.55 | 1,314,676 | -0.82(-3.52%) |
Nov 19, 2010 | 23.05 | 23.38 | 22.93 | 23.37 | 438,678 | +0.06(+0.27%) |
Nov 18, 2010 | 23.29 | 23.41 | 23.16 | 23.31 | 639,880 | +0.50(+2.19%) |
Nov 17, 2010 | 22.72 | 22.97 | 22.72 | 22.81 | 748,317 | +0.18(+0.79%) |
Nov 16, 2010 | 23.10 | 23.12 | 22.46 | 22.63 | 668,196 | -0.56(-2.42%) |
Nov 15, 2010 | 23.42 | 23.53 | 23.19 | 23.19 | 864,552 | +0.01(+0.05%) |
Nov 12, 2010 | 23.36 | 23.52 | 23.00 | 23.18 | 523,724 | +0.08(+0.33%) |
Nov 11, 2010 | 22.96 | 23.15 | 22.83 | 23.11 | 294,544 | -0.46(-1.94%) |
Nov 10, 2010 | 23.55 | 23.58 | 23.06 | 23.56 | 993,417 | -0.05(-0.20%) |
Nov 09, 2010 | 23.99 | 24.14 | 23.51 | 23.61 | 809,727 | -0.28(-1.16%) |
Nov 08, 2010 | 23.76 | 23.95 | 23.55 | 23.89 | 967,649 | -0.27(-1.13%) |
Nov 05, 2010 | 24.29 | 24.41 | 23.97 | 24.16 | 1,512,467 | -0.81(-3.25%) |
Nov 04, 2010 | 25.05 | 25.06 | 24.69 | 24.97 | 3,138,377 | +0.18(+0.72%) |
Nov 03, 2010 | 24.75 | 24.79 | 24.26 | 24.79 | 315,114 | -0.08(-0.30%) |
Nov 02, 2010 | 24.65 | 24.97 | 24.61 | 24.87 | 231,801 | +0.67(+2.75%) |
Nov 01, 2010 | 24.55 | 24.60 | 24.02 | 24.20 | 379,651 | -0.69(-2.77%) |
Oct 29, 2010 | 24.71 | 24.97 | 24.70 | 24.89 | 367,322 | +0.25(+1.01%) |
Oct 28, 2010 | 24.70 | 24.72 | 24.49 | 24.64 | 596,385 | +0.24(+0.97%) |
Oct 27, 2010 | 24.54 | 24.59 | 24.14 | 24.41 | 233,985 | -0.52(-2.07%) |
Oct 25, 2010 | 25.19 | 25.27 | 24.89 | 24.92 | 435,444 | -0.22(-0.88%) |
Oct 22, 2010 | 25.22 | 25.26 | 25.10 | 25.14 | 124,083 | +0.23(+0.91%) |
Oct 21, 2010 | 25.12 | 25.34 | 24.71 | 24.92 | 519,983 | -0.25(-0.99%) |
Oct 20, 2010 | 24.72 | 25.27 | 24.64 | 25.16 | 579,060 | +0.53(+2.17%) |
Oct 19, 2010 | 24.84 | 24.98 | 24.45 | 24.63 | 2,532,027 | -0.60(-2.37%) |
Oct 18, 2010 | 25.08 | 25.32 | 24.92 | 25.23 | 659,882 | +0.15(+0.60%) |
Oct 15, 2010 | 25.19 | 25.22 | 24.90 | 25.08 | 2,405,507 | -0.02(-0.07%) |
Oct 14, 2010 | 25.12 | 25.23 | 24.95 | 25.10 | 156,748 | +0.24(+0.98%) |
Oct 13, 2010 | 24.72 | 25.03 | 24.70 | 24.85 | 233,940 | +0.45(+1.85%) |
Oct 12, 2010 | 24.20 | 24.47 | 24.00 | 24.40 | 655,289 | +0.00(+0.00%) |
Oct 11, 2010 | 24.54 | 24.54 | 24.35 | 24.40 | 96,362 | -0.24(-0.96%) |
Oct 08, 2010 | 24.64 | 24.67 | 24.35 | 24.64 | 219,918 | +0.13(+0.52%) |
Oct 07, 2010 | 24.90 | 24.90 | 24.31 | 24.51 | 370,610 | -0.05(-0.19%) |
Oct 06, 2010 | 24.59 | 24.63 | 24.42 | 24.56 | 360,688 | +0.06(+0.26%) |
Oct 05, 2010 | 23.99 | 24.57 | 23.99 | 24.49 | 527,445 | +1.14(+4.86%) |
Oct 04, 2010 | 23.60 | 23.70 | 23.21 | 23.36 | 575,555 | -0.34(-1.42%) |
Oct 01, 2010 | 23.69 | 23.83 | 23.53 | 23.69 | 712,288 | +0.13(+0.54%) |
Sep 30, 2010 | 23.83 | 24.03 | 23.44 | 23.56 | 515,360 | -0.03(-0.15%) |
Sep 29, 2010 | 23.48 | 23.71 | 23.37 | 23.60 | 252,685 | -0.19(-0.78%) |
Sep 28, 2010 | 23.59 | 23.85 | 23.21 | 23.79 | 675,807 | +0.27(+1.16%) |
Sep 27, 2010 | 23.69 | 23.70 | 23.49 | 23.51 | 269,404 | -0.47(-1.96%) |
Sep 24, 2010 | 23.64 | 23.99 | 23.63 | 23.98 | 195,419 | +1.04(+4.52%) |
Sep 23, 2010 | 23.01 | 23.20 | 22.86 | 22.94 | 941,630 | -0.42(-1.81%) |
Sep 22, 2010 | 23.49 | 23.62 | 23.30 | 23.37 | 1,201,460 | -0.13(-0.54%) |
Sep 21, 2010 | 23.59 | 23.78 | 23.24 | 23.50 | 474,219 | +0.17(+0.72%) |
Sep 20, 2010 | 22.89 | 23.39 | 22.83 | 23.33 | 226,897 | +0.43(+1.87%) |
Sep 17, 2010 | 22.90 | 23.16 | 22.78 | 22.90 | 310,743 | -0.32(-1.40%) |
Sep 15, 2010 | 23.09 | 23.28 | 23.01 | 23.22 | 233,244 | -0.03(-0.12%) |
Sep 14, 2010 | 22.90 | 23.42 | 22.80 | 23.25 | 436,857 | +0.30(+1.29%) |
Sep 13, 2010 | 22.83 | 22.98 | 22.81 | 22.96 | 228,633 | +0.51(+2.27%) |
Sep 10, 2010 | 22.47 | 22.60 | 22.43 | 22.45 | 473,793 | +0.07(+0.31%) |
Sep 09, 2010 | 22.72 | 22.72 | 22.28 | 22.38 | 1,484,589 | +0.23(+1.05%) |
Sep 08, 2010 | 22.13 | 22.40 | 22.13 | 22.14 | 3,104,035 | +0.20(+0.92%) |
Sep 07, 2010 | 22.23 | 22.24 | 21.88 | 21.94 | 1,686,229 | -0.75(-3.30%) |
Sep 03, 2010 | 22.74 | 22.84 | 22.56 | 22.69 | 415,476 | +0.16(+0.72%) |
Sep 02, 2010 | 22.39 | 22.54 | 22.33 | 22.53 | 651,532 | +0.27(+1.22%) |
Sep 01, 2010 | 21.98 | 22.43 | 21.95 | 22.25 | 956,315 | +0.96(+4.52%) |
Aug 31, 2010 | 21.30 | 21.56 | 21.04 | 21.29 | 1,380 | +0.14(+0.69%) |
Aug 30, 2010 | 21.37 | 21.45 | 21.12 | 21.15 | 269,644 | -0.40(-1.86%) |
Aug 27, 2010 | 21.55 | 21.63 | 20.98 | 21.55 | 935,582 | +0.33(+1.56%) |
Aug 26, 2010 | 21.22 | 21.29 | 20.82 | 21.22 | 172 | +0.27(+1.27%) |
Aug 25, 2010 | 20.68 | 20.99 | 20.54 | 20.95 | 1,058,564 | -0.10(-0.47%) |
Aug 24, 2010 | 21.06 | 21.19 | 20.89 | 21.05 | 2,515,785 | -0.39(-1.84%) |
Aug 23, 2010 | 21.50 | 21.76 | 21.39 | 21.44 | 514,352 | +0.11(+0.52%) |
Aug 20, 2010 | 21.34 | 21.44 | 21.17 | 21.33 | 561,021 | -0.45(-2.08%) |
Aug 19, 2010 | 22.33 | 22.47 | 21.58 | 21.79 | 853,648 | -0.47(-2.11%) |
Aug 18, 2010 | 22.23 | 22.45 | 22.06 | 22.25 | 618,199 | +0.15(+0.68%) |
Aug 17, 2010 | 22.16 | 22.29 | 21.96 | 22.10 | 703,620 | +0.20(+0.90%) |
Aug 16, 2010 | 21.69 | 22.01 | 21.64 | 21.91 | 470,505 | +0.10(+0.45%) |
Aug 13, 2010 | 21.81 | 22.06 | 21.74 | 21.81 | 1,101,098 | -0.35(-1.57%) |
Aug 12, 2010 | 21.93 | 22.22 | 21.91 | 22.16 | 1,212,787 | -0.11(-0.49%) |
Aug 11, 2010 | 22.71 | 22.79 | 22.20 | 22.27 | 1,444,675 | -1.50(-6.32%) |
Aug 10, 2010 | 23.59 | 23.93 | 23.35 | 23.77 | 1,084,049 | -0.24(-1.01%) |
Aug 09, 2010 | 23.94 | 24.04 | 23.84 | 24.01 | 533,528 | +0.07(+0.29%) |
Aug 06, 2010 | 23.94 | 23.95 | 23.51 | 23.94 | 1,187,538 | -0.08(-0.31%) |
Aug 05, 2010 | 23.88 | 24.02 | 23.69 | 24.02 | 803,092 | +0.05(+0.20%) |
Aug 04, 2010 | 23.98 | 24.12 | 23.72 | 23.97 | 860,610 | -0.16(-0.68%) |
Aug 03, 2010 | 23.96 | 24.15 | 23.80 | 24.13 | 1,363,636 | +0.17(+0.73%) |
Aug 02, 2010 | 23.63 | 24.04 | 23.53 | 23.96 | 1,735,635 | +1.08(+4.71%) |
Jul 30, 2010 | 22.88 | 23.05 | 22.61 | 22.88 | 821,674 | -0.34(-1.47%) |
Jul 29, 2010 | 23.41 | 23.63 | 23.02 | 23.22 | 1,092,517 | +0.17(+0.73%) |
Jul 28, 2010 | 23.17 | 23.25 | 22.99 | 23.05 | 6,144 | -0.20(-0.85%) |
Jul 27, 2010 | 23.22 | 23.27 | 22.97 | 23.25 | 1,755,518 | +0.36(+1.57%) |
Jul 26, 2010 | 22.48 | 22.90 | 22.39 | 22.89 | 1,369,069 | +0.32(+1.41%) |
Jul 23, 2010 | 22.01 | 22.61 | 21.94 | 22.57 | 2,094,728 | +0.35(+1.56%) |
Jul 22, 2010 | 22.09 | 22.28 | 22.01 | 22.23 | 2,198,325 | +1.03(+4.87%) |
Jul 21, 2010 | 21.79 | 21.79 | 21.05 | 21.19 | 703,684 | -0.85(-3.87%) |
Jul 20, 2010 | 21.34 | 22.06 | 21.29 | 22.05 | 1,455,429 | +0.34(+1.55%) |
Jul 19, 2010 | 21.97 | 22.03 | 21.44 | 21.71 | 1,450,452 | +0.28(+1.30%) |
Jul 16, 2010 | 21.43 | 21.88 | 21.39 | 21.43 | 1,671,756 | -0.70(-3.17%) |
Jul 15, 2010 | 22.05 | 22.18 | 21.68 | 22.13 | 1,116,959 | +0.25(+1.14%) |
Jul 14, 2010 | 21.66 | 21.95 | 21.59 | 21.88 | 1,002,441 | +0.04(+0.19%) |
Jul 13, 2010 | 21.59 | 21.94 | 21.56 | 21.84 | 1,386,195 | +0.45(+2.09%) |
Jul 12, 2010 | 21.17 | 21.41 | 21.07 | 21.40 | 712,514 | -0.28(-1.31%) |
Jul 09, 2010 | 21.68 | 21.70 | 21.27 | 21.68 | 772,570 | -0.04(-0.19%) |
Jul 08, 2010 | 21.45 | 21.72 | 21.25 | 21.72 | 1,235,651 | +0.29(+1.35%) |
Jul 07, 2010 | 20.69 | 21.46 | 20.67 | 21.43 | 2,842,984 | +1.29(+6.42%) |
Jul 06, 2010 | 20.27 | 20.49 | 19.96 | 20.14 | 481,766 | +0.81(+4.17%) |
Jul 02, 2010 | 19.33 | 19.79 | 19.16 | 19.33 | 281,705 | +0.02(+0.09%) |
Jul 01, 2010 | 19.14 | 19.34 | 18.82 | 19.32 | 526,555 | +0.86(+4.68%) |
Jun 30, 2010 | 18.64 | 18.96 | 18.45 | 18.45 | 612,013 | +0.01(+0.06%) |
Jun 29, 2010 | 18.86 | 18.90 | 18.31 | 18.44 | 220,792 | -1.25(-6.33%) |
Jun 25, 2010 | 19.69 | 19.76 | 19.30 | 19.69 | 449,037 | +0.20(+1.01%) |
Jun 24, 2010 | 19.87 | 19.87 | 19.39 | 19.49 | 498,278 | -0.61(-3.06%) |
Jun 23, 2010 | 20.06 | 20.32 | 19.83 | 20.10 | 781,431 | +0.13(+0.66%) |
Jun 22, 2010 | 20.24 | 20.43 | 19.88 | 19.97 | 621 | -0.25(-1.23%) |
Jun 21, 2010 | 20.74 | 20.78 | 20.12 | 20.22 | 554,201 | -0.22(-1.07%) |
Jun 18, 2010 | 20.44 | 20.58 | 20.12 | 20.44 | 1,398,002 | +0.41(+2.02%) |
Jun 17, 2010 | 20.03 | 20.14 | 19.81 | 20.03 | 734,192 | +0.16(+0.79%) |
Jun 16, 2010 | 19.55 | 19.95 | 19.47 | 19.88 | 1,075,497 | -0.23(-1.15%) |
Jun 15, 2010 | 19.66 | 20.14 | 19.50 | 20.11 | 686,882 | +1.09(+5.74%) |
Jun 14, 2010 | 19.29 | 19.43 | 19.02 | 19.02 | 691,509 | -0.12(-0.65%) |
Jun 11, 2010 | 18.79 | 19.27 | 18.79 | 19.14 | 1,232,197 | +0.69(+3.75%) |
Jun 10, 2010 | 18.09 | 18.51 | 18.05 | 18.45 | 708,189 | +1.31(+7.63%) |
Jun 09, 2010 | 17.37 | 17.62 | 17.06 | 17.14 | 536,357 | -0.03(-0.18%) |
Jun 08, 2010 | 16.92 | 17.21 | 16.80 | 17.17 | 306,565 | +0.21(+1.23%) |
Jun 07, 2010 | 17.38 | 17.47 | 16.96 | 16.96 | 337,820 | -0.28(-1.60%) |
Jun 04, 2010 | 17.24 | 17.76 | 17.14 | 17.24 | 484,515 | -1.26(-6.83%) |
Jun 03, 2010 | 19.05 | 19.05 | 18.33 | 18.50 | 305,363 | -0.44(-2.30%) |
Jun 02, 2010 | 18.35 | 18.96 | 18.18 | 18.94 | 400,675 | +0.67(+3.67%) |
Jun 01, 2010 | 18.36 | 18.94 | 18.24 | 18.27 | 268,768 | -0.63(-3.34%) |
May 28, 2010 | 18.90 | 20.57 | 18.57 | 18.90 | 1,899,937 | -0.15(-0.77%) |
May 27, 2010 | 18.51 | 19.13 | 18.40 | 19.04 | 458,129 | +1.30(+7.33%) |
May 26, 2010 | 18.40 | 18.53 | 17.73 | 17.74 | 1,943,285 | -0.87(-4.66%) |
May 25, 2010 | 17.84 | 18.65 | 17.73 | 18.61 | 820,754 | +0.00(+0.00%) |
May 24, 2010 | 18.90 | 19.05 | 18.60 | 18.61 | 418,042 | -1.03(-5.24%) |
May 21, 2010 | 18.63 | 19.70 | 18.59 | 19.64 | 633,323 | +1.04(+5.57%) |
May 20, 2010 | 18.48 | 19.05 | 18.35 | 18.60 | 1,056,691 | -0.70(-3.62%) |
May 19, 2010 | 19.00 | 19.37 | 18.80 | 19.30 | 778,451 | +0.52(+2.76%) |
May 18, 2010 | 19.59 | 19.77 | 18.58 | 18.78 | 1,290,889 | -0.24(-1.27%) |
May 17, 2010 | 19.04 | 19.17 | 18.43 | 19.03 | 443,621 | -0.02(-0.09%) |
May 14, 2010 | 19.04 | 19.70 | 18.67 | 19.04 | 623,324 | -1.17(-5.79%) |
May 13, 2010 | 20.44 | 20.62 | 20.21 | 20.21 | 523,609 | -0.71(-3.39%) |
May 12, 2010 | 20.84 | 21.19 | 20.78 | 20.92 | 1,969,298 | +0.20(+0.95%) |
May 11, 2010 | 21.10 | 21.25 | 20.70 | 20.73 | 1,660,761 | -0.81(-3.76%) |
May 10, 2010 | 21.38 | 21.54 | 21.23 | 21.54 | 3,914,028 | +2.73(+14.55%) |
May 07, 2010 | 19.26 | 19.46 | 18.18 | 18.80 | 2,972,062 | +0.15(+0.78%) |
May 06, 2010 | 19.87 | 20.03 | 18.04 | 18.66 | 1,012,121 | -1.40(-6.96%) |
May 05, 2010 | 20.15 | 20.42 | 20.01 | 20.05 | 545,734 | -0.68(-3.26%) |
May 04, 2010 | 21.20 | 21.20 | 20.64 | 20.73 | 851,670 | -1.61(-7.21%) |
May 03, 2010 | 22.26 | 22.42 | 22.18 | 22.34 | 249,950 | +0.04(+0.18%) |
Apr 30, 2010 | 22.54 | 22.70 | 22.30 | 22.30 | 163,123 | +0.01(+0.03%) |
Apr 29, 2010 | 22.19 | 22.50 | 22.12 | 22.29 | 263,025 | +0.71(+3.31%) |
Apr 28, 2010 | 22.11 | 22.17 | 21.18 | 21.58 | 1,455,610 | -0.42(-1.92%) |
Apr 27, 2010 | 22.74 | 23.01 | 21.95 | 22.00 | 517,181 | -1.43(-6.10%) |
Apr 26, 2010 | 23.49 | 23.57 | 23.28 | 23.43 | 301,424 | -0.23(-0.98%) |
Apr 23, 2010 | 23.40 | 23.70 | 23.34 | 23.66 | 79,328 | +0.20(+0.86%) |
Apr 22, 2010 | 23.25 | 23.51 | 23.07 | 23.46 | 1,153,906 | -0.44(-1.86%) |
Apr 21, 2010 | 24.02 | 24.13 | 23.80 | 23.90 | 300,082 | -0.60(-2.44%) |
Apr 20, 2010 | 24.55 | 24.61 | 24.44 | 24.50 | 149,328 | +0.07(+0.28%) |
Apr 19, 2010 | 24.22 | 24.43 | 24.13 | 24.43 | 341,898 | -0.25(-1.03%) |
Apr 16, 2010 | 24.97 | 25.06 | 24.38 | 24.68 | 275,355 | -0.60(-2.39%) |
Apr 15, 2010 | 25.02 | 25.34 | 25.02 | 25.29 | 162,444 | -0.14(-0.56%) |
Apr 14, 2010 | 25.28 | 25.49 | 25.19 | 25.43 | 309,911 | +0.27(+1.07%) |
Apr 13, 2010 | 25.19 | 25.26 | 24.94 | 25.16 | 120,010 | +0.02(+0.09%) |
Apr 12, 2010 | 25.12 | 25.22 | 25.06 | 25.14 | 299,224 | +0.40(+1.61%) |
Apr 09, 2010 | 24.13 | 24.83 | 24.13 | 24.74 | 1,948,310 | +0.80(+3.36%) |
Apr 08, 2010 | 23.69 | 24.00 | 23.57 | 23.93 | 296,317 | -0.08(-0.33%) |
Apr 07, 2010 | 24.10 | 24.20 | 23.91 | 24.01 | 482,241 | -0.12(-0.49%) |
Apr 06, 2010 | 23.80 | 24.16 | 23.77 | 24.13 | 1,063,229 | -0.13(-0.53%) |
Apr 05, 2010 | 24.37 | 24.49 | 24.22 | 24.26 | 1,147,397 | -0.08(-0.35%) |