Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.34 | 24.56 | 24.34 | 24.49 | 125,778 | +0.36(+1.49%) |
Jan 28, 2011 | 24.53 | 24.56 | 24.01 | 24.13 | 576,037 | -0.48(-1.94%) |
Jan 27, 2011 | 24.57 | 24.65 | 24.47 | 24.61 | 171,527 | +0.07(+0.31%) |
Jan 26, 2011 | 24.51 | 24.58 | 24.42 | 24.53 | 179,350 | +0.06(+0.23%) |
Jan 25, 2011 | 24.26 | 24.48 | 24.21 | 24.48 | 164,160 | -0.08(-0.32%) |
Jan 24, 2011 | 24.28 | 24.56 | 24.28 | 24.56 | 164,741 | +0.29(+1.19%) |
Jan 21, 2011 | 24.41 | 24.42 | 24.12 | 24.27 | 975,535 | +0.08(+0.35%) |
Jan 20, 2011 | 24.14 | 24.22 | 23.96 | 24.18 | 75,880 | -0.06(-0.23%) |
Jan 19, 2011 | 24.41 | 24.41 | 24.16 | 24.24 | 97,258 | -0.05(-0.20%) |
Jan 18, 2011 | 24.26 | 24.31 | 24.20 | 24.29 | 85,094 | +0.10(+0.41%) |
Jan 14, 2011 | 23.98 | 24.19 | 23.96 | 24.19 | 89,420 | +0.18(+0.77%) |
Jan 13, 2011 | 24.05 | 24.14 | 23.96 | 24.00 | 79,459 | +0.24(+1.01%) |
Jan 12, 2011 | 23.57 | 23.76 | 23.50 | 23.76 | 430,411 | +0.43(+1.85%) |
Jan 11, 2011 | 23.35 | 23.35 | 23.21 | 23.33 | 313,445 | +0.09(+0.39%) |
Jan 10, 2011 | 23.13 | 23.26 | 23.02 | 23.24 | 454,906 | +0.01(+0.03%) |
Jan 07, 2011 | 23.43 | 23.43 | 23.03 | 23.23 | 189,427 | -0.12(-0.51%) |
Jan 06, 2011 | 23.64 | 23.64 | 23.26 | 23.35 | 228,361 | -0.23(-0.99%) |
Jan 05, 2011 | 23.43 | 23.61 | 23.33 | 23.59 | 128,714 | -0.06(-0.24%) |
Jan 04, 2011 | 23.96 | 23.96 | 23.49 | 23.64 | 172,192 | -0.23(-0.95%) |
Jan 03, 2011 | 23.84 | 23.96 | 23.77 | 23.87 | 316,636 | +0.10(+0.42%) |
Dec 31, 2010 | 23.63 | 23.79 | 23.59 | 23.77 | 71,855 | +0.15(+0.63%) |
Dec 30, 2010 | 23.62 | 23.69 | 23.50 | 23.62 | 90,225 | -0.04(-0.15%) |
Dec 29, 2010 | 23.58 | 23.74 | 23.55 | 23.66 | 175,188 | +0.18(+0.75%) |
Dec 28, 2010 | 23.55 | 23.56 | 23.37 | 23.48 | 159,986 | +0.04(+0.15%) |
Dec 27, 2010 | 23.42 | 23.45 | 23.30 | 23.45 | 383,024 | -0.03(-0.12%) |
Dec 23, 2010 | 23.46 | 23.52 | 23.41 | 23.47 | 108,574 | +0.06(+0.27%) |
Dec 22, 2010 | 23.43 | 23.43 | 23.32 | 23.41 | 146,510 | +0.07(+0.30%) |
Dec 21, 2010 | 23.45 | 23.45 | 23.30 | 23.34 | 151,105 | +0.13(+0.58%) |
Dec 20, 2010 | 23.38 | 23.38 | 23.15 | 23.21 | 230,611 | -0.03(-0.13%) |
Dec 17, 2010 | 23.26 | 23.26 | 23.05 | 23.24 | 350,075 | -0.14(-0.60%) |
Dec 16, 2010 | 23.33 | 23.38 | 23.17 | 23.38 | 251,775 | +0.11(+0.48%) |
Dec 15, 2010 | 23.46 | 23.53 | 23.20 | 23.26 | 313,543 | -0.38(-1.60%) |
Dec 14, 2010 | 23.59 | 23.77 | 23.57 | 23.64 | 149,022 | +0.03(+0.12%) |
Dec 13, 2010 | 23.53 | 23.72 | 23.45 | 23.61 | 254,207 | +0.25(+1.05%) |
Dec 10, 2010 | 23.38 | 23.39 | 23.19 | 23.37 | 339,763 | +0.13(+0.57%) |
Dec 09, 2010 | 23.28 | 23.28 | 23.09 | 23.24 | 278,103 | +0.01(+0.06%) |
Dec 08, 2010 | 23.26 | 23.30 | 23.04 | 23.22 | 85,894 | +0.04(+0.15%) |
Dec 07, 2010 | 23.58 | 23.58 | 23.17 | 23.19 | 290,514 | +0.04(+0.15%) |
Dec 06, 2010 | 23.21 | 23.21 | 23.04 | 23.15 | 139,073 | -0.18(-0.75%) |
Dec 03, 2010 | 23.14 | 23.33 | 23.05 | 23.33 | 223,868 | +0.22(+0.97%) |
Dec 02, 2010 | 22.67 | 23.12 | 22.67 | 23.10 | 201,108 | +0.44(+1.92%) |
Dec 01, 2010 | 22.51 | 22.69 | 22.44 | 22.67 | 247,161 | +0.56(+2.54%) |
Nov 30, 2010 | 22.01 | 22.25 | 21.94 | 22.10 | 201,683 | -0.32(-1.44%) |
Nov 29, 2010 | 22.28 | 22.46 | 22.08 | 22.43 | 938,521 | -0.14(-0.62%) |
Nov 26, 2010 | 22.55 | 22.65 | 22.51 | 22.57 | 84,982 | -0.39(-1.68%) |
Nov 24, 2010 | 22.91 | 22.95 | 22.95 | 22.95 | 489,293 | +0.37(+1.62%) |
Nov 23, 2010 | 22.79 | 22.81 | 22.47 | 22.59 | 168,631 | -0.71(-3.04%) |
Nov 22, 2010 | 23.24 | 23.33 | 23.00 | 23.30 | 159,805 | -0.14(-0.60%) |
Nov 19, 2010 | 23.31 | 23.44 | 23.17 | 23.44 | 72,853 | +0.03(+0.12%) |
Nov 18, 2010 | 23.38 | 23.45 | 22.90 | 23.41 | 114,523 | +0.51(+2.24%) |
Nov 17, 2010 | 22.88 | 23.01 | 22.85 | 22.90 | 224,608 | +0.14(+0.62%) |
Nov 16, 2010 | 23.13 | 23.13 | 22.66 | 22.76 | 199,486 | -0.67(-2.88%) |
Nov 15, 2010 | 23.43 | 23.47 | 23.27 | 23.43 | 178,382 | +0.20(+0.88%) |
Nov 12, 2010 | 23.38 | 23.50 | 23.05 | 23.23 | 2,136,000 | -0.18(-0.78%) |
Nov 11, 2010 | 23.50 | 23.50 | 23.33 | 23.41 | 90,909 | -0.37(-1.56%) |
Nov 10, 2010 | 23.76 | 23.81 | 23.43 | 23.78 | 118,325 | +0.13(+0.53%) |
Nov 09, 2010 | 24.12 | 24.12 | 23.57 | 23.66 | 158,316 | -0.24(-1.00%) |
Nov 08, 2010 | 23.85 | 23.99 | 23.73 | 23.90 | 784,460 | -0.19(-0.79%) |
Nov 05, 2010 | 24.09 | 24.14 | 23.96 | 24.09 | 503,616 | -0.20(-0.84%) |
Nov 04, 2010 | 24.19 | 24.30 | 24.16 | 24.29 | 217,877 | +0.46(+1.94%) |
Nov 03, 2010 | 23.68 | 23.83 | 23.48 | 23.83 | 172,503 | +0.11(+0.47%) |
Nov 02, 2010 | 23.68 | 23.77 | 23.68 | 23.71 | 111,741 | +0.44(+1.87%) |
Nov 01, 2010 | 23.34 | 23.48 | 23.14 | 23.28 | 138,498 | +0.02(+0.07%) |
Oct 29, 2010 | 23.17 | 23.28 | 23.15 | 23.26 | 99,148 | +0.05(+0.20%) |
Oct 28, 2010 | 23.28 | 23.28 | 23.09 | 23.21 | 74,986 | +0.25(+1.07%) |
Oct 27, 2010 | 23.03 | 23.03 | 22.71 | 22.97 | 507,571 | -0.42(-1.80%) |
Oct 25, 2010 | 23.46 | 23.57 | 23.36 | 23.39 | 230,214 | +0.18(+0.79%) |
Oct 22, 2010 | 23.28 | 23.28 | 23.14 | 23.21 | 184,770 | +0.11(+0.49%) |
Oct 21, 2010 | 23.27 | 23.38 | 22.98 | 23.09 | 140,336 | -0.13(-0.54%) |
Oct 20, 2010 | 22.95 | 23.33 | 22.92 | 23.22 | 115,972 | +0.52(+2.29%) |
Oct 19, 2010 | 22.91 | 23.24 | 22.58 | 22.70 | 2,549,531 | -0.70(-2.97%) |
Oct 18, 2010 | 23.23 | 23.44 | 23.19 | 23.40 | 568,228 | +0.08(+0.36%) |
Oct 15, 2010 | 23.48 | 23.48 | 23.15 | 23.31 | 385,067 | -0.06(-0.24%) |
Oct 14, 2010 | 23.42 | 23.45 | 23.17 | 23.37 | 107,584 | +0.12(+0.51%) |
Oct 13, 2010 | 23.26 | 23.35 | 23.10 | 23.25 | 306,136 | +0.29(+1.25%) |
Oct 12, 2010 | 22.86 | 23.00 | 22.68 | 22.96 | 99,174 | -0.03(-0.15%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.95 | 23.00 | 64,720 | -0.11(-0.46%) |
Oct 08, 2010 | 23.10 | 23.14 | 22.88 | 23.10 | 90,753 | +0.20(+0.88%) |
Oct 07, 2010 | 23.18 | 23.18 | 22.78 | 22.90 | 98,228 | -0.09(-0.39%) |
Oct 06, 2010 | 22.86 | 23.03 | 22.86 | 22.99 | 78,282 | +0.13(+0.58%) |
Oct 05, 2010 | 22.62 | 22.91 | 22.57 | 22.86 | 184,165 | +0.58(+2.58%) |
Oct 04, 2010 | 22.39 | 22.47 | 22.15 | 22.28 | 518,991 | -0.23(-1.03%) |
Oct 01, 2010 | 22.51 | 22.56 | 22.34 | 22.51 | 161,171 | +0.20(+0.88%) |
Sep 30, 2010 | 22.53 | 22.58 | 22.16 | 22.32 | 149,112 | -0.13(-0.59%) |
Sep 29, 2010 | 22.48 | 22.54 | 22.35 | 22.45 | 111,180 | -0.10(-0.44%) |
Sep 28, 2010 | 22.43 | 22.57 | 22.17 | 22.55 | 251,994 | +0.24(+1.07%) |
Sep 27, 2010 | 22.36 | 22.41 | 22.25 | 22.31 | 126,517 | +0.05(+0.22%) |
Sep 24, 2010 | 22.03 | 22.27 | 22.03 | 22.26 | 233,454 | +0.53(+2.42%) |
Sep 23, 2010 | 21.74 | 21.94 | 21.61 | 21.73 | 852,997 | -0.25(-1.13%) |
Sep 22, 2010 | 22.06 | 22.15 | 21.88 | 21.98 | 160,502 | +0.03(+0.15%) |
Sep 21, 2010 | 21.94 | 22.09 | 21.75 | 21.95 | 209,588 | +0.02(+0.09%) |
Sep 20, 2010 | 21.72 | 21.97 | 21.65 | 21.93 | 81,610 | +0.37(+1.71%) |
Sep 17, 2010 | 21.56 | 21.68 | 21.48 | 21.56 | 61,816 | -0.12(-0.54%) |
Sep 15, 2010 | 21.59 | 21.75 | 21.52 | 21.68 | 64,742 | -0.01(-0.03%) |
Sep 14, 2010 | 21.50 | 21.78 | 21.47 | 21.68 | 47,171 | +0.13(+0.62%) |
Sep 13, 2010 | 21.53 | 21.59 | 21.46 | 21.55 | 85,250 | +0.38(+1.80%) |
Sep 10, 2010 | 21.16 | 21.22 | 21.10 | 21.17 | 35,733 | +0.10(+0.46%) |
Sep 09, 2010 | 21.24 | 21.24 | 20.99 | 21.07 | 338,705 | +0.19(+0.90%) |
Sep 08, 2010 | 20.87 | 21.02 | 20.87 | 20.89 | 102,278 | +0.18(+0.87%) |
Sep 07, 2010 | 20.89 | 20.91 | 20.70 | 20.70 | 83,442 | -0.31(-1.49%) |
Sep 03, 2010 | 21.00 | 21.05 | 20.86 | 21.02 | 79,296 | +0.19(+0.93%) |
Sep 02, 2010 | 20.77 | 20.84 | 20.66 | 20.82 | 55,955 | +0.10(+0.50%) |
Sep 01, 2010 | 20.49 | 20.77 | 20.48 | 20.72 | 97,228 | +0.76(+3.81%) |
Aug 31, 2010 | 19.94 | 20.09 | 19.84 | 19.96 | 146,936 | +0.08(+0.40%) |
Aug 30, 2010 | 19.96 | 20.08 | 19.87 | 19.88 | 57,796 | -0.24(-1.17%) |
Aug 27, 2010 | 20.12 | 20.16 | 19.69 | 20.12 | 198,081 | +0.45(+2.29%) |
Aug 26, 2010 | 19.70 | 20.72 | 19.55 | 19.66 | 94,000 | +0.08(+0.39%) |
Aug 25, 2010 | 19.43 | 19.66 | 19.32 | 19.59 | 91,136 | +0.01(+0.07%) |
Aug 24, 2010 | 19.57 | 19.73 | 19.44 | 19.57 | 55,170 | -0.33(-1.64%) |
Aug 23, 2010 | 20.04 | 20.11 | 19.90 | 19.90 | 40,021 | -0.01(-0.07%) |
Aug 20, 2010 | 19.89 | 19.96 | 19.78 | 19.91 | 47,142 | -0.22(-1.07%) |
Aug 19, 2010 | 20.45 | 20.48 | 20.00 | 20.13 | 221,492 | -0.37(-1.83%) |
Aug 18, 2010 | 20.54 | 20.59 | 20.37 | 20.50 | 72,056 | +0.10(+0.51%) |
Aug 17, 2010 | 20.34 | 20.56 | 20.31 | 20.40 | 68,895 | +0.30(+1.48%) |
Aug 16, 2010 | 20.06 | 20.25 | 20.06 | 20.10 | 96,512 | +0.07(+0.35%) |
Aug 13, 2010 | 20.03 | 20.17 | 19.98 | 20.03 | 37,072 | +0.07(+0.35%) |
Aug 12, 2010 | 19.90 | 20.05 | 19.82 | 19.96 | 90,624 | -0.08(-0.38%) |
Aug 11, 2010 | 20.27 | 20.31 | 20.00 | 20.04 | 177,029 | -0.95(-4.53%) |
Aug 10, 2010 | 20.83 | 21.07 | 20.65 | 20.99 | 61,989 | -0.22(-1.05%) |
Aug 09, 2010 | 21.25 | 21.25 | 21.14 | 21.21 | 42,165 | +0.12(+0.56%) |
Aug 06, 2010 | 21.09 | 21.13 | 20.88 | 21.09 | 25,451 | -0.03(-0.16%) |
Aug 05, 2010 | 21.14 | 21.16 | 21.02 | 21.13 | 54,481 | -0.06(-0.29%) |
Aug 04, 2010 | 21.18 | 21.22 | 21.09 | 21.19 | 105,085 | +0.06(+0.30%) |
Aug 03, 2010 | 21.12 | 21.21 | 20.97 | 21.13 | 46,668 | -0.13(-0.62%) |
Aug 02, 2010 | 21.01 | 21.30 | 21.00 | 21.26 | 28,978 | +0.62(+2.99%) |
Jul 30, 2010 | 20.64 | 20.73 | 20.33 | 20.64 | 39,988 | +0.01(+0.07%) |
Jul 29, 2010 | 20.71 | 20.82 | 20.46 | 20.63 | 43,051 | +0.17(+0.81%) |
Jul 28, 2010 | 20.61 | 20.61 | 20.40 | 20.46 | 41,663 | -0.19(-0.91%) |
Jul 27, 2010 | 20.76 | 20.76 | 20.50 | 20.65 | 26,928 | -0.07(-0.33%) |
Jul 26, 2010 | 20.43 | 20.72 | 20.43 | 20.72 | 46,831 | +0.25(+1.22%) |
Jul 23, 2010 | 20.20 | 20.48 | 20.19 | 20.47 | 111,464 | +0.26(+1.27%) |
Jul 22, 2010 | 19.99 | 20.27 | 19.99 | 20.21 | 113,877 | +0.71(+3.67%) |
Jul 21, 2010 | 19.93 | 19.93 | 19.46 | 19.50 | 24,025 | -0.40(-1.99%) |
Jul 20, 2010 | 19.37 | 19.90 | 19.37 | 19.89 | 39,230 | +0.22(+1.13%) |
Jul 19, 2010 | 19.70 | 19.73 | 19.53 | 19.67 | 33,721 | +0.12(+0.64%) |
Jul 16, 2010 | 19.55 | 19.90 | 19.48 | 19.55 | 44,146 | -0.58(-2.86%) |
Jul 15, 2010 | 20.05 | 20.12 | 19.83 | 20.12 | 40,930 | +0.14(+0.69%) |
Jul 14, 2010 | 19.78 | 20.05 | 19.78 | 19.98 | 51,696 | +0.04(+0.18%) |
Jul 13, 2010 | 19.75 | 19.99 | 19.75 | 19.95 | 77,619 | +0.40(+2.06%) |
Jul 12, 2010 | 19.41 | 19.56 | 19.39 | 19.55 | 42,474 | -0.07(-0.35%) |
Jul 09, 2010 | 19.62 | 19.62 | 19.41 | 19.62 | 41,392 | +0.06(+0.32%) |
Jul 08, 2010 | 19.37 | 19.55 | 19.26 | 19.55 | 42,744 | +0.21(+1.11%) |
Jul 07, 2010 | 18.75 | 19.34 | 18.75 | 19.34 | 51,281 | +0.66(+3.53%) |
Jul 06, 2010 | 18.87 | 19.00 | 18.57 | 18.68 | 63,901 | +0.31(+1.70%) |
Jul 02, 2010 | 18.37 | 18.62 | 18.26 | 18.37 | 128,339 | -0.03(-0.15%) |
Jul 01, 2010 | 18.33 | 18.41 | 18.08 | 18.39 | 24,852 | +0.20(+1.10%) |
Jun 30, 2010 | 18.37 | 18.52 | 18.14 | 18.19 | 78,505 | -0.17(-0.94%) |
Jun 29, 2010 | 18.63 | 18.74 | 18.26 | 18.37 | 158,297 | -0.81(-4.23%) |
Jun 25, 2010 | 19.18 | 19.27 | 18.89 | 19.18 | 22,617 | +0.09(+0.47%) |
Jun 24, 2010 | 19.30 | 19.30 | 19.02 | 19.09 | 110,304 | -0.35(-1.82%) |
Jun 23, 2010 | 19.40 | 19.50 | 19.21 | 19.44 | 179,010 | +0.14(+0.72%) |
Jun 22, 2010 | 19.59 | 19.70 | 19.29 | 19.30 | 51,937 | -0.34(-1.73%) |
Jun 21, 2010 | 19.96 | 19.99 | 19.54 | 19.64 | 37,230 | -0.03(-0.13%) |
Jun 18, 2010 | 19.67 | 19.72 | 19.56 | 19.67 | 39,788 | +0.10(+0.49%) |
Jun 17, 2010 | 19.60 | 19.64 | 19.43 | 19.57 | 28,243 | +0.01(+0.07%) |
Jun 16, 2010 | 19.43 | 19.66 | 19.36 | 19.56 | 325,256 | -0.08(-0.42%) |
Jun 15, 2010 | 19.33 | 19.64 | 19.29 | 19.64 | 74,411 | +0.62(+3.24%) |
Jun 14, 2010 | 19.18 | 19.34 | 18.95 | 19.02 | 60,167 | +0.11(+0.56%) |
Jun 11, 2010 | 18.72 | 18.92 | 18.60 | 18.92 | 51,122 | +0.01(+0.04%) |
Jun 10, 2010 | 18.61 | 18.91 | 18.60 | 18.91 | 51,679 | +0.95(+5.27%) |
Jun 09, 2010 | 18.16 | 18.43 | 17.96 | 17.96 | 107,251 | +0.04(+0.23%) |
Jun 08, 2010 | 17.96 | 17.97 | 17.76 | 17.92 | 27,817 | +0.09(+0.48%) |
Jun 07, 2010 | 18.17 | 18.20 | 17.81 | 17.84 | 68,695 | -0.17(-0.92%) |
Jun 04, 2010 | 18.00 | 18.46 | 17.95 | 18.00 | 60,478 | -0.84(-4.46%) |
Jun 03, 2010 | 18.96 | 18.99 | 18.68 | 18.84 | 18,911 | -0.04(-0.22%) |
Jun 02, 2010 | 18.50 | 18.88 | 18.44 | 18.88 | 78,339 | +0.63(+3.44%) |
Jun 01, 2010 | 18.26 | 18.71 | 18.26 | 18.26 | 46,195 | -0.34(-1.83%) |
May 28, 2010 | 18.60 | 18.85 | 18.49 | 18.60 | 28,180 | -0.18(-0.97%) |
May 27, 2010 | 18.39 | 18.78 | 18.34 | 18.78 | 50,404 | +0.99(+5.54%) |
May 26, 2010 | 18.20 | 18.22 | 17.80 | 17.80 | 24,889 | -0.22(-1.24%) |
May 25, 2010 | 17.56 | 18.02 | 17.43 | 18.02 | 95,007 | -0.18(-1.01%) |
May 24, 2010 | 18.35 | 18.43 | 18.18 | 18.20 | 51,782 | -0.24(-1.30%) |
May 21, 2010 | 17.79 | 18.50 | 17.79 | 18.44 | 61,298 | +0.46(+2.58%) |
May 20, 2010 | 17.78 | 18.37 | 17.77 | 17.98 | 71,308 | -0.81(-4.30%) |
May 19, 2010 | 18.63 | 18.82 | 18.42 | 18.79 | 50,708 | +0.01(+0.05%) |
May 18, 2010 | 19.48 | 19.48 | 18.77 | 18.78 | 99,515 | -0.52(-2.69%) |
May 17, 2010 | 19.25 | 19.37 | 18.88 | 19.29 | 48,305 | -0.04(-0.21%) |
May 14, 2010 | 19.33 | 19.68 | 19.19 | 19.33 | 66,530 | -0.56(-2.81%) |
May 13, 2010 | 19.94 | 20.15 | 19.89 | 19.89 | 33,456 | -0.31(-1.55%) |
May 12, 2010 | 20.23 | 20.27 | 20.04 | 20.21 | 46,064 | +0.22(+1.12%) |
May 11, 2010 | 20.12 | 20.21 | 19.88 | 19.98 | 51,892 | -0.14(-0.70%) |
May 10, 2010 | 20.04 | 20.13 | 20.01 | 20.13 | 81,362 | +1.15(+6.03%) |
May 07, 2010 | 18.98 | 19.44 | 18.65 | 18.98 | 92,355 | -0.45(-2.32%) |
May 06, 2010 | 19.43 | 20.00 | 17.80 | 19.43 | 608 | -0.67(-3.32%) |
May 05, 2010 | 20.19 | 20.42 | 20.06 | 20.10 | 105,917 | -0.48(-2.35%) |
May 04, 2010 | 20.87 | 20.87 | 20.45 | 20.58 | 50,033 | -0.87(-4.04%) |
May 03, 2010 | 21.24 | 21.51 | 21.24 | 21.45 | 46,133 | +0.29(+1.35%) |
Apr 30, 2010 | 21.52 | 21.52 | 21.09 | 21.16 | 45,747 | -0.25(-1.15%) |
Apr 29, 2010 | 21.24 | 21.45 | 21.24 | 21.41 | 31,411 | +0.29(+1.36%) |
Apr 28, 2010 | 21.27 | 21.28 | 20.92 | 21.12 | 53,526 | +0.07(+0.32%) |
Apr 27, 2010 | 21.58 | 21.80 | 21.05 | 21.05 | 74,116 | -0.89(-4.07%) |
Apr 26, 2010 | 21.96 | 22.05 | 21.92 | 21.95 | 171,434 | -0.06(-0.28%) |
Apr 23, 2010 | 21.82 | 22.02 | 21.72 | 22.01 | 39,349 | +0.09(+0.41%) |
Apr 22, 2010 | 21.67 | 21.92 | 21.56 | 21.92 | 43,622 | -0.05(-0.24%) |
Apr 21, 2010 | 22.03 | 22.06 | 21.82 | 21.97 | 45,840 | -0.16(-0.72%) |
Apr 20, 2010 | 22.07 | 22.14 | 22.01 | 22.13 | 29,637 | +0.23(+1.06%) |
Apr 19, 2010 | 21.73 | 21.90 | 21.60 | 21.90 | 49,518 | -0.03(-0.16%) |
Apr 16, 2010 | 22.23 | 22.29 | 21.80 | 21.93 | 39,967 | -0.40(-1.80%) |
Apr 15, 2010 | 22.31 | 22.39 | 22.27 | 22.33 | 45,055 | -0.13(-0.57%) |
Apr 14, 2010 | 22.29 | 22.46 | 22.26 | 22.46 | 34,325 | +0.35(+1.60%) |
Apr 13, 2010 | 22.16 | 22.17 | 21.91 | 22.11 | 37,096 | -0.02(-0.09%) |
Apr 12, 2010 | 22.09 | 22.18 | 22.03 | 22.13 | 25,586 | +0.06(+0.28%) |
Apr 09, 2010 | 21.88 | 22.09 | 21.78 | 22.07 | 35,282 | +0.25(+1.16%) |
Apr 08, 2010 | 21.58 | 21.84 | 21.55 | 21.82 | 87,822 | +0.05(+0.25%) |
Apr 07, 2010 | 21.84 | 21.86 | 21.67 | 21.76 | 29,558 | -0.16(-0.75%) |
Apr 06, 2010 | 21.78 | 21.94 | 21.65 | 21.93 | 38,553 | -0.03(-0.12%) |
Apr 05, 2010 | 21.90 | 22.01 | 21.85 | 21.95 | 38,641 | +0.08(+0.37%) |
Apr 01, 2010 | 21.75 | 21.87 | 21.87 | 21.87 | 69,819 | +0.34(+1.58%) |
Mar 31, 2010 | 21.42 | 21.61 | 21.42 | 21.53 | 67,412 | -0.05(-0.22%) |
Mar 30, 2010 | 21.65 | 21.65 | 21.48 | 21.58 | 42,783 | -0.02(-0.09%) |
Mar 29, 2010 | 21.52 | 21.61 | 21.50 | 21.60 | 28,009 | +0.28(+1.31%) |
Mar 26, 2010 | 21.39 | 21.41 | 21.24 | 21.32 | 179,233 | +0.12(+0.58%) |
Mar 25, 2010 | 21.44 | 21.45 | 21.10 | 21.20 | 28,209 | +0.04(+0.19%) |
Mar 24, 2010 | 21.18 | 21.23 | 21.07 | 21.16 | 17,727 | -0.30(-1.39%) |
Mar 23, 2010 | 21.35 | 21.47 | 21.29 | 21.45 | 21,305 | +0.09(+0.44%) |
Mar 22, 2010 | 20.94 | 21.40 | 20.94 | 21.36 | 54,812 | +0.17(+0.82%) |
Mar 19, 2010 | 21.47 | 21.47 | 21.13 | 21.19 | 78,329 | -0.35(-1.62%) |
Mar 18, 2010 | 21.56 | 21.60 | 21.37 | 21.54 | 50,765 | -0.02(-0.09%) |
Mar 17, 2010 | 21.49 | 21.66 | 21.49 | 21.56 | 38,239 | +0.09(+0.41%) |
Mar 16, 2010 | 21.30 | 21.47 | 21.21 | 21.47 | 34,944 | +0.31(+1.44%) |
Mar 15, 2010 | 21.06 | 21.16 | 21.06 | 21.16 | 32,857 | -0.15(-0.70%) |
Mar 12, 2010 | 21.39 | 21.39 | 21.22 | 21.31 | 53,900 | +0.06(+0.28%) |
Mar 11, 2010 | 21.12 | 21.25 | 21.05 | 21.25 | 18,559 | +0.09(+0.42%) |
Mar 10, 2010 | 21.10 | 21.26 | 21.09 | 21.16 | 32,152 | +0.14(+0.64%) |
Mar 09, 2010 | 20.86 | 21.12 | 20.82 | 21.03 | 33,369 | +0.05(+0.26%) |
Mar 08, 2010 | 21.03 | 21.03 | 20.90 | 20.97 | 55,725 | -0.04(-0.19%) |
Mar 05, 2010 | 20.81 | 21.03 | 20.75 | 21.01 | 54,580 | +0.38(+1.84%) |
Mar 04, 2010 | 20.75 | 20.75 | 20.54 | 20.64 | 37,985 | -0.03(-0.13%) |
Mar 03, 2010 | 20.53 | 20.80 | 20.53 | 20.66 | 57,967 | +0.16(+0.76%) |
Mar 02, 2010 | 20.51 | 20.61 | 20.38 | 20.51 | 50,164 | +0.14(+0.70%) |
Mar 01, 2010 | 20.23 | 20.39 | 20.19 | 20.36 | 27,527 | +0.16(+0.80%) |
Feb 26, 2010 | 19.98 | 20.22 | 19.92 | 20.20 | 44,606 | +0.25(+1.26%) |
Feb 25, 2010 | 19.77 | 19.97 | 19.62 | 19.95 | 76,343 | -0.26(-1.27%) |
Feb 24, 2010 | 20.13 | 20.34 | 20.12 | 20.21 | 37,767 | +0.13(+0.64%) |
Feb 23, 2010 | 20.43 | 20.43 | 20.03 | 20.08 | 15,836 | -0.27(-1.33%) |
Feb 22, 2010 | 20.49 | 20.49 | 20.34 | 20.35 | 58,312 | +0.03(+0.17%) |
Feb 19, 2010 | 20.20 | 20.38 | 20.17 | 20.32 | 35,079 | -0.14(-0.66%) |
Feb 18, 2010 | 20.27 | 20.46 | 20.21 | 20.45 | 57,284 | +0.18(+0.90%) |
Feb 17, 2010 | 20.36 | 20.37 | 20.18 | 20.27 | 52,949 | -0.05(-0.23%) |
Feb 16, 2010 | 20.00 | 20.32 | 19.92 | 20.32 | 31,958 | +0.52(+2.61%) |
Feb 12, 2010 | 19.63 | 19.80 | 19.80 | 19.80 | 17,731 | -0.23(-1.17%) |
Feb 11, 2010 | 19.77 | 20.09 | 19.63 | 20.03 | 29,160 | +0.26(+1.30%) |
Feb 10, 2010 | 19.81 | 19.83 | 19.54 | 19.78 | 19,774 | -0.12(-0.61%) |
Feb 09, 2010 | 19.63 | 20.04 | 19.52 | 19.90 | 42,219 | +0.62(+3.19%) |
Feb 08, 2010 | 19.36 | 19.58 | 19.28 | 19.28 | 52,770 | -0.11(-0.59%) |
Feb 05, 2010 | 19.65 | 19.65 | 19.00 | 19.40 | 294,571 | -0.16(-0.83%) |
Feb 04, 2010 | 20.31 | 20.31 | 19.56 | 19.56 | 236,332 | -1.13(-5.46%) |
Feb 03, 2010 | 20.72 | 20.74 | 20.47 | 20.69 | 34,712 | -0.16(-0.75%) |
Feb 02, 2010 | 20.66 | 20.90 | 20.61 | 20.84 | 45,531 | +0.32(+1.56%) |